AVP Infracon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	73.00	73.00	71.05	71.55	71.55	-0.28%	49,600
May 27, 2026	75.50	75.50	71.75	71.75	71.75	-4.97%	112,800
May 26, 2026	76.00	76.00	73.00	75.50	75.50	-0.26%	124,000
May 25, 2026	73.90	76.40	72.90	75.70	75.70	3.98%	82,400
May 22, 2026	72.60	75.40	72.10	72.80	72.80	-1.75%	87,200
May 21, 2026	77.95	81.90	74.10	74.10	74.10	-5.00%	284,800
May 20, 2026	78.00	81.00	78.00	78.00	78.00	-4.99%	208,800
May 19, 2026	82.10	82.10	82.10	82.10	82.10	-4.98%	28,800
May 18, 2026	91.10	91.10	86.40	86.40	86.40	-4.95%	68,000
May 15, 2026	90.80	90.90	89.10	90.90	90.90	4.97%	51,200
May 14, 2026	83.45	86.60	83.00	86.60	86.60	4.97%	100,800
May 13, 2026	82.95	85.50	81.25	82.50	82.50	-3.17%	127,200
May 12, 2026	86.10	88.50	85.00	85.20	85.20	-0.81%	50,400
May 11, 2026	88.00	88.30	85.60	85.90	85.90	-3.48%	128,800
May 8, 2026	89.50	90.00	88.90	89.00	89.00	-0.56%	61,600
May 7, 2026	91.50	91.50	89.00	89.50	89.50	0.17%	48,000
May 6, 2026	89.25	92.00	88.70	89.35	89.35	0.17%	72,800
May 5, 2026	91.40	91.70	89.20	89.20	89.20	-4.95%	352,800
May 4, 2026	94.20	95.00	93.85	93.85	93.85	-4.96%	101,600
Apr 30, 2026	99.50	100.30	98.00	98.75	98.75	-0.55%	65,600
Apr 29, 2026	98.50	99.80	96.40	99.30	99.30	3.92%	67,200
Apr 28, 2026	95.55	100.30	95.00	95.55	95.55	-	139,200
Apr 27, 2026	96.00	100.00	95.00	95.55	95.55	-2.50%	81,600
Apr 24, 2026	100.05	100.15	97.70	98.00	98.00	-3.97%	56,000
Apr 23, 2026	105.25	105.25	101.00	102.05	102.05	-3.04%	40,000
Apr 22, 2026	105.80	107.00	104.00	105.25	105.25	-1.03%	20,800
Apr 21, 2026	106.50	108.40	105.75	106.35	106.35	-0.05%	33,600
Apr 20, 2026	112.40	114.75	105.80	106.40	106.40	-4.40%	49,600
Apr 17, 2026	107.40	111.30	107.40	111.30	111.30	5.00%	52,800
Apr 16, 2026	108.30	108.30	105.00	106.00	106.00	1.24%	29,600
Apr 15, 2026	100.25	104.70	100.00	104.70	104.70	4.96%	68,800
Apr 13, 2026	99.00	101.00	97.85	99.75	99.75	-3.11%	64,800
Apr 10, 2026	104.00	106.35	102.60	102.95	102.95	0.05%	29,600
Apr 9, 2026	102.00	107.00	101.30	102.90	102.90	-2.70%	36,800
Apr 8, 2026	108.95	108.95	104.70	105.75	105.75	1.78%	55,200
Apr 7, 2026	102.75	106.50	102.65	103.90	103.90	4.26%	41,600
Apr 6, 2026	99.95	102.20	96.00	99.65	99.65	5.23%	99,200
Apr 2, 2026	86.10	94.70	83.35	94.70	94.70	9.99%	93,600
Apr 1, 2026	84.45	86.10	84.00	86.10	86.10	9.96%	42,400
Mar 30, 2026	82.10	84.90	77.00	78.30	78.30	-4.63%	185,600
Mar 27, 2026	88.55	88.60	81.10	82.10	82.10	-7.80%	152,000
Mar 25, 2026	88.85	93.00	88.00	89.05	89.05	0.23%	120,000
Mar 24, 2026	91.25	91.25	88.05	88.85	88.85	-0.22%	126,400
Mar 23, 2026	92.95	92.95	88.00	89.05	89.05	-3.26%	74,400
Mar 20, 2026	91.05	92.60	90.60	92.05	92.05	0.22%	60,000
Mar 19, 2026	90.10	93.00	90.10	91.85	91.85	0.33%	38,400
Mar 18, 2026	91.00	92.60	90.50	91.55	91.55	1.44%	94,400
Mar 17, 2026	90.10	92.75	90.10	90.25	90.25	-0.99%	80,000
Mar 16, 2026	93.80	94.45	90.00	91.15	91.15	-2.83%	39,200
Mar 13, 2026	93.10	94.70	92.90	93.80	93.80	0.37%	56,800