IST:AVHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	39.26	40.32	39.00	40.12	40.12	3.08%	1,374,192
May 6, 2026	38.42	39.26	38.38	38.92	38.92	1.30%	989,409
May 5, 2026	38.64	38.68	38.02	38.42	38.42	0.31%	667,698
May 4, 2026	38.98	39.82	38.12	38.30	38.30	-1.74%	1,030,287
Apr 30, 2026	38.12	39.28	38.12	38.98	38.98	1.35%	874,918
Apr 29, 2026	39.06	40.38	38.40	38.46	38.46	-1.13%	1,286,484
Apr 28, 2026	40.08	40.40	38.68	38.90	38.90	-2.80%	1,377,642
Apr 27, 2026	38.50	42.00	38.32	40.02	40.02	4.44%	8,001,309
Apr 24, 2026	38.34	38.62	37.00	38.32	38.32	-0.83%	1,513,036
Apr 22, 2026	38.54	39.92	37.58	38.64	38.64	0.26%	2,055,392
Apr 21, 2026	38.14	40.10	38.14	38.54	38.54	1.10%	1,675,686
Apr 20, 2026	38.06	38.70	37.48	38.12	38.12	-0.63%	725,212
Apr 17, 2026	37.00	38.40	36.94	38.36	38.36	3.68%	1,267,144
Apr 16, 2026	37.72	38.22	36.88	37.00	37.00	-1.75%	1,079,669
Apr 15, 2026	37.50	37.96	37.26	37.66	37.66	1.13%	992,840
Apr 14, 2026	36.40	37.60	36.40	37.24	37.24	2.42%	851,796
Apr 13, 2026	36.74	36.74	35.92	36.36	36.36	-1.14%	624,767
Apr 10, 2026	36.22	36.90	36.20	36.78	36.78	1.60%	821,669
Apr 9, 2026	36.98	36.98	36.00	36.20	36.20	-0.88%	487,605
Apr 8, 2026	36.92	36.98	36.44	36.52	36.52	2.64%	559,380
Apr 7, 2026	36.60	36.82	35.40	35.58	35.58	-2.79%	637,769
Apr 6, 2026	36.58	37.26	36.40	36.60	36.60	0.05%	732,548
Apr 3, 2026	35.80	37.98	35.70	36.58	36.58	2.18%	1,790,359
Apr 2, 2026	35.96	36.06	35.60	35.80	35.80	-0.83%	540,996
Apr 1, 2026	35.94	36.40	35.70	36.10	36.10	0.56%	1,121,636
Mar 31, 2026	34.86	37.00	34.82	35.90	35.90	2.98%	1,075,945
Mar 30, 2026	35.04	35.40	34.62	34.86	34.86	-0.51%	501,934
Mar 27, 2026	35.90	36.16	34.92	35.04	35.04	-2.34%	655,811
Mar 26, 2026	36.10	36.30	35.74	35.88	35.88	-0.88%	545,708
Mar 25, 2026	36.02	36.70	35.02	36.20	36.20	0.11%	628,736
Mar 24, 2026	37.10	37.10	36.08	36.16	36.16	-2.53%	505,736
Mar 23, 2026	36.58	37.10	35.44	37.10	37.10	1.42%	852,617
Mar 19, 2026	36.34	36.76	36.16	36.58	36.58	0.66%	244,832
Mar 18, 2026	37.32	37.42	36.26	36.34	36.34	-2.63%	1,085,840
Mar 17, 2026	35.54	39.00	35.54	37.32	37.32	5.07%	2,246,985
Mar 16, 2026	35.66	35.92	35.18	35.52	35.52	-0.39%	367,208
Mar 13, 2026	36.16	36.16	35.22	35.66	35.66	-1.38%	553,901
Mar 12, 2026	37.12	37.12	35.64	36.16	36.16	-2.64%	1,002,364
Mar 11, 2026	37.50	37.50	36.58	37.14	37.14	0.32%	645,520
Mar 10, 2026	35.90	37.24	35.76	37.02	37.02	5.17%	884,558
Mar 9, 2026	35.38	35.38	34.22	35.20	35.20	-0.51%	646,232
Mar 6, 2026	36.30	36.34	35.04	35.38	35.38	-2.53%	570,478
Mar 5, 2026	35.46	36.72	35.34	36.30	36.30	3.36%	894,042
Mar 4, 2026	34.02	35.44	34.02	35.12	35.12	1.09%	700,231
Mar 3, 2026	35.80	36.04	34.74	34.74	34.74	-2.96%	793,576
Mar 2, 2026	33.80	35.86	33.80	35.80	35.80	-4.28%	1,005,931
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