Abico AVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	53.40	54.00	50.60	51.00	51.00	-4.67%	11,597,848
Oct 8, 2025	54.50	56.00	53.30	53.50	53.50	-2.01%	10,226,206
Oct 7, 2025	54.80	55.70	53.40	54.60	54.60	-0.36%	11,193,336
Oct 3, 2025	53.90	55.00	53.20	54.80	54.80	2.05%	10,447,848
Oct 2, 2025	56.00	56.60	53.60	53.70	53.70	-4.11%	15,221,041
Oct 1, 2025	55.00	58.70	53.80	56.00	56.00	1.63%	34,150,026
Sep 30, 2025	57.80	59.00	54.60	55.10	55.10	-1.61%	30,920,164
Sep 29, 2025	56.00	56.00	56.00	56.00	56.00	-	-
Sep 26, 2025	59.60	60.00	55.30	56.00	56.00	-4.11%	71,649,541
Sep 25, 2025	53.70	58.40	53.60	58.40	58.40	9.98%	53,623,529
Sep 24, 2025	51.40	54.50	51.30	53.10	53.10	6.20%	84,647,382
Sep 23, 2025	46.20	50.00	46.00	50.00	50.00	9.89%	34,793,865
Sep 22, 2025	44.60	45.60	44.40	45.50	45.50	2.71%	5,955,989
Sep 19, 2025	45.60	45.90	44.15	44.30	44.30	-3.70%	9,557,684
Sep 18, 2025	49.85	50.20	45.35	46.00	46.00	-7.72%	20,047,359
Sep 17, 2025	50.00	51.50	48.55	49.85	49.85	-0.89%	32,543,313
Sep 16, 2025	47.75	52.00	46.60	50.30	50.30	5.89%	67,461,622
Sep 15, 2025	45.85	47.85	45.20	47.50	47.50	9.20%	86,042,672
Sep 12, 2025	43.30	43.50	41.60	43.50	43.50	9.99%	24,125,328
Sep 11, 2025	40.55	41.35	38.50	39.55	39.55	-3.42%	8,968,985
Sep 10, 2025	39.10	41.40	39.00	40.95	40.95	5.27%	11,687,385
Sep 9, 2025	39.60	40.15	38.85	38.90	38.90	-1.39%	3,061,746
Sep 8, 2025	39.90	40.10	38.50	39.45	39.45	-1.00%	4,109,218
Sep 5, 2025	38.95	40.65	38.95	39.85	39.85	3.91%	9,602,051
Sep 4, 2025	39.80	40.05	38.25	38.35	38.35	-1.92%	3,323,371
Sep 3, 2025	39.50	40.30	39.05	39.10	39.10	-0.38%	3,017,087
Sep 2, 2025	40.80	41.25	38.25	39.25	39.25	-2.61%	5,193,667
Sep 1, 2025	40.35	41.65	39.80	40.30	40.30	-0.74%	4,297,028
Aug 29, 2025	42.65	43.10	40.60	40.60	40.60	-3.13%	6,017,284
Aug 28, 2025	41.82	42.11	40.62	41.91	41.72	1.62%	6,348,114
Aug 27, 2025	42.68	42.78	41.24	41.24	41.05	-2.07%	8,155,529
Aug 26, 2025	41.82	43.92	41.20	42.11	41.92	0.81%	15,459,954
Aug 25, 2025	41.10	43.25	40.96	41.77	41.58	3.93%	16,787,998
Aug 22, 2025	42.39	42.44	39.95	40.19	40.01	-3.90%	12,935,879
Aug 21, 2025	38.71	42.54	38.71	41.82	41.63	8.03%	24,287,812
Aug 20, 2025	41.63	41.63	38.18	38.71	38.53	-5.70%	19,902,811
Aug 19, 2025	39.38	41.15	37.99	41.05	40.86	5.80%	16,552,577
Aug 18, 2025	38.47	39.67	37.89	38.80	38.62	1.12%	7,873,003
Aug 15, 2025	37.99	38.42	37.51	38.37	38.20	2.02%	5,792,415
Aug 14, 2025	38.76	38.95	37.51	37.61	37.44	-2.72%	8,703,989
Aug 13, 2025	38.13	39.67	37.42	38.66	38.48	3.45%	26,901,750
Aug 12, 2025	37.22	38.13	36.70	37.37	37.20	0.13%	7,462,829
Aug 11, 2025	35.65	37.99	35.55	37.32	37.15	2.89%	17,649,348
Aug 8, 2025	34.98	36.75	34.59	36.27	36.11	3.84%	11,058,869
Aug 7, 2025	36.12	36.65	34.78	34.93	34.77	-1.88%	4,982,594
Aug 6, 2025	35.74	36.36	35.26	35.60	35.44	-0.39%	6,116,706
Aug 5, 2025	35.22	38.28	35.22	35.74	35.58	1.91%	24,300,989
Aug 4, 2025	34.98	35.69	34.74	35.07	34.91	-0.54%	7,223,555
Aug 1, 2025	32.54	35.89	31.96	35.26	35.10	7.43%	16,542,931
Jul 31, 2025	32.11	33.21	31.72	32.82	32.67	2.53%	4,551,696