AVI Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	14.49	14.49	14.49	14.49	14.49	-4.98%	124,954
May 26, 2026	15.25	15.25	15.25	15.25	15.25	-4.98%	194,924
May 25, 2026	16.05	16.05	16.05	16.05	16.05	-4.97%	177,705
May 22, 2026	16.89	16.89	16.89	16.89	16.89	-4.95%	76,253
May 21, 2026	17.77	17.77	17.77	17.77	17.77	-4.97%	56,452
May 20, 2026	18.70	18.70	18.70	18.70	18.70	-4.98%	25,139
May 19, 2026	19.68	19.68	19.68	19.68	19.68	-4.97%	23,763
May 18, 2026	20.71	20.71	20.71	20.71	20.71	-4.96%	19,820
May 15, 2026	21.79	21.79	21.79	21.79	21.79	-4.97%	22,663
May 14, 2026	22.93	22.93	22.93	22.93	22.93	-4.97%	23,656
May 13, 2026	24.13	24.13	24.13	24.13	24.13	-5.00%	30,494
May 12, 2026	25.40	25.40	25.40	25.40	25.40	-4.98%	150,233
May 11, 2026	26.73	26.73	26.72	26.73	26.73	4.99%	6,208,597
May 8, 2026	25.46	25.46	25.45	25.46	25.46	4.99%	6,386,141
May 7, 2026	24.25	24.25	24.24	24.25	24.25	4.98%	8,704,555
May 6, 2026	23.10	23.10	23.09	23.10	23.10	5.00%	8,120,849
May 5, 2026	22.00	22.00	21.99	22.00	22.00	4.96%	6,430,256
May 4, 2026	20.96	20.96	20.95	20.96	20.96	4.96%	7,424,507
Apr 30, 2026	19.97	19.97	19.96	19.97	19.97	4.99%	7,282,442
Apr 29, 2026	19.02	19.02	19.01	19.02	19.02	4.97%	7,172,576
Apr 28, 2026	18.12	18.12	18.11	18.12	18.12	4.98%	6,945,316
Apr 27, 2026	17.26	17.26	17.25	17.26	17.26	4.99%	5,204,547
Apr 24, 2026	16.44	16.44	16.43	16.44	16.44	4.98%	6,195,658
Apr 23, 2026	15.66	15.66	15.65	15.66	15.66	4.96%	5,931,700
Apr 22, 2026	14.92	14.92	14.91	14.92	14.92	5.00%	5,969,311
Apr 21, 2026	14.21	14.21	14.20	14.21	14.21	4.95%	5,002,647
Apr 20, 2026	13.53	13.54	13.53	13.54	13.54	4.96%	7,908,415
Apr 17, 2026	12.90	12.90	12.89	12.90	12.90	4.96%	7,958,208
Apr 16, 2026	12.29	12.29	12.28	12.29	12.29	4.95%	7,575,253
Apr 15, 2026	10.65	11.71	10.61	11.71	11.71	4.93%	9,023,622
Apr 13, 2026	11.16	11.16	11.16	11.16	11.16	-4.94%	23,430
Apr 10, 2026	11.74	11.74	11.74	11.74	11.74	-4.94%	12,121
Apr 9, 2026	12.35	12.35	12.35	12.35	12.35	-5.00%	13,674
Apr 8, 2026	13.00	13.00	13.00	13.00	13.00	-4.97%	9,982
Apr 7, 2026	13.68	13.68	13.68	13.68	13.68	-5.00%	5,171
Apr 6, 2026	14.40	14.40	14.40	14.40	14.40	-4.95%	4,807
Apr 2, 2026	15.15	15.15	15.15	15.15	15.15	-4.96%	4,467
Apr 1, 2026	15.94	15.94	15.94	15.94	15.94	-4.95%	1,746
Mar 30, 2026	16.77	16.77	16.77	16.77	16.77	-4.99%	946
Mar 27, 2026	17.65	17.65	17.65	17.65	17.65	-4.95%	5,136
Mar 25, 2026	18.57	18.57	18.57	18.57	18.57	-4.96%	2,029
Mar 24, 2026	19.54	19.54	19.54	19.54	19.54	-4.96%	1,088
Mar 23, 2026	20.56	20.56	20.56	20.56	20.56	-4.99%	1,175
Mar 20, 2026	21.64	21.64	21.64	21.64	21.64	-4.96%	1,284
Mar 19, 2026	22.77	22.77	22.77	22.77	22.77	-4.97%	1,258
Mar 18, 2026	23.96	23.96	23.96	23.96	23.96	-5.00%	2,488
Mar 17, 2026	25.22	25.22	25.22	25.22	25.22	-4.97%	2,248
Mar 16, 2026	26.54	26.54	26.54	26.54	26.54	-4.98%	2,270
Mar 13, 2026	27.93	27.93	27.93	27.93	27.93	-5.00%	22,122
Mar 12, 2026	29.41	29.41	29.40	29.40	29.40	4.96%	211,608