IST:AVHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.92	38.30	36.82	37.40	37.40	-0.58%	842,847
Feb 26, 2026	37.86	38.00	37.34	37.62	37.62	-0.37%	534,370
Feb 25, 2026	37.60	38.24	37.40	37.76	37.76	0.43%	921,308
Feb 24, 2026	38.64	38.80	37.40	37.60	37.60	-2.94%	750,737
Feb 23, 2026	38.50	39.36	38.18	38.74	38.74	0.62%	899,161
Feb 20, 2026	38.40	38.76	37.92	38.50	38.50	0.89%	804,563
Feb 19, 2026	40.00	40.50	38.00	38.16	38.16	-5.22%	1,182,083
Feb 18, 2026	41.52	41.82	40.26	40.26	40.26	-2.94%	1,477,069
Feb 17, 2026	41.50	41.76	40.66	41.48	41.48	0.78%	1,287,032
Feb 16, 2026	40.66	41.58	40.54	41.16	41.16	1.98%	1,799,371
Feb 13, 2026	40.32	40.56	39.92	40.36	40.36	0.10%	950,551
Feb 12, 2026	40.14	40.74	39.74	40.32	40.32	0.80%	1,495,152
Feb 11, 2026	39.80	40.90	39.50	40.00	40.00	0.50%	1,536,968
Feb 10, 2026	39.26	40.80	39.00	39.80	39.80	1.38%	1,832,321
Feb 9, 2026	38.20	39.50	38.20	39.26	39.26	2.94%	1,110,936
Feb 6, 2026	37.72	38.68	37.72	38.14	38.14	0.42%	729,941
Feb 5, 2026	38.10	38.56	37.80	37.98	37.98	-1.25%	679,807
Feb 4, 2026	38.50	39.10	38.40	38.46	38.46	-0.05%	906,285
Feb 3, 2026	38.60	39.04	38.42	38.48	38.48	-0.41%	1,019,311
Feb 2, 2026	38.48	39.00	37.50	38.64	38.64	0.42%	1,107,547
Jan 30, 2026	39.32	39.40	38.26	38.48	38.48	-2.14%	1,113,414
Jan 29, 2026	39.14	39.90	39.06	39.32	39.32	0.67%	1,296,541
Jan 28, 2026	39.56	39.96	38.94	39.06	39.06	-1.46%	1,558,581
Jan 27, 2026	39.36	39.94	38.94	39.64	39.64	0.71%	1,318,836
Jan 26, 2026	39.30	40.12	38.68	39.36	39.36	0.92%	1,671,794
Jan 23, 2026	39.00	39.40	38.54	39.00	39.00	-	1,099,421
Jan 22, 2026	38.82	39.00	38.22	39.00	39.00	1.40%	860,241
Jan 21, 2026	39.12	39.22	38.20	38.46	38.46	-1.84%	1,036,310
Jan 20, 2026	40.10	40.20	38.92	39.18	39.18	-2.29%	1,256,170
Jan 19, 2026	40.66	41.36	39.84	40.10	40.10	-1.38%	1,332,171
Jan 16, 2026	40.60	41.50	39.70	40.66	40.66	0.35%	2,008,583
Jan 15, 2026	40.06	41.12	39.82	40.52	40.52	1.81%	1,401,659
Jan 14, 2026	41.62	41.84	39.80	39.80	39.80	-4.37%	2,201,505
Jan 13, 2026	39.16	42.26	38.78	41.62	41.62	6.28%	4,496,201
Jan 12, 2026	38.50	40.52	38.50	39.16	39.16	0.93%	3,406,277
Jan 9, 2026	39.88	42.00	38.44	38.80	38.80	-3.87%	6,424,125
Jan 8, 2026	36.92	40.36	35.72	40.36	40.36	9.97%	4,058,573
Jan 7, 2026	37.40	38.20	36.10	36.70	36.70	-1.61%	1,646,223
Jan 6, 2026	37.58	38.32	37.18	37.30	37.30	-0.75%	924,591
Jan 5, 2026	37.46	37.98	36.84	37.58	37.58	1.02%	1,230,092
Jan 2, 2026	37.04	37.60	36.90	37.20	37.20	0.59%	912,673
Dec 31, 2025	37.02	37.34	36.40	36.98	36.98	0.11%	1,262,316
Dec 30, 2025	36.10	38.42	36.04	36.94	36.94	2.33%	3,114,010
Dec 29, 2025	37.98	38.28	36.10	36.10	36.10	-4.95%	1,293,573
Dec 26, 2025	40.00	40.80	37.64	37.98	37.98	-4.38%	3,991,519
Dec 25, 2025	36.20	39.72	35.70	39.72	39.72	9.97%	2,322,742
Dec 24, 2025	36.22	36.48	35.92	36.12	36.12	-0.39%	699,510
Dec 23, 2025	36.74	36.90	36.26	36.26	36.26	-1.31%	522,204
Dec 22, 2025	37.62	37.70	36.56	36.74	36.74	-2.24%	738,240
Dec 19, 2025	37.60	37.80	37.30	37.58	37.58	-0.05%	435,746