Abico AVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	49.10	50.60	48.40	48.40	48.40	-2.71%	5,874,244
Jan 20, 2026	48.55	50.20	48.10	49.75	49.75	1.95%	4,477,639
Jan 19, 2026	49.80	50.70	48.80	48.80	48.80	-1.41%	5,514,763
Jan 16, 2026	48.40	50.20	48.35	49.50	49.50	2.48%	7,711,251
Jan 15, 2026	48.50	48.50	47.15	48.30	48.30	0.62%	2,470,089
Jan 14, 2026	46.30	48.95	46.10	48.00	48.00	3.90%	4,437,507
Jan 13, 2026	47.30	47.70	46.20	46.20	46.20	-2.33%	2,172,141
Jan 12, 2026	47.00	47.85	46.80	47.30	47.30	1.61%	1,436,243
Jan 9, 2026	47.00	48.00	46.55	46.55	46.55	-0.96%	1,685,964
Jan 8, 2026	48.90	49.50	46.90	47.00	47.00	-4.37%	2,748,585
Jan 7, 2026	49.20	50.10	48.20	49.15	49.15	0.31%	7,061,401
Jan 6, 2026	47.15	49.90	47.15	49.00	49.00	4.26%	11,823,070
Jan 5, 2026	48.30	48.65	46.55	47.00	47.00	-2.19%	2,628,436
Jan 2, 2026	47.80	48.75	47.20	48.05	48.05	0.84%	3,080,332
Dec 31, 2025	51.90	51.90	47.65	47.65	47.65	-2.95%	9,816,467
Dec 30, 2025	46.40	49.25	45.70	49.10	49.10	6.39%	5,965,411
Dec 29, 2025	46.10	47.80	46.10	46.15	46.15	0.33%	4,903,950
Dec 26, 2025	46.85	46.85	45.70	46.00	46.00	-1.81%	2,341,425
Dec 24, 2025	46.00	47.35	46.00	46.85	46.85	2.97%	6,124,377
Dec 23, 2025	45.80	46.75	45.35	45.50	45.50	0.22%	2,280,901
Dec 22, 2025	45.25	45.90	45.25	45.40	45.40	1.34%	948,804
Dec 19, 2025	44.70	45.20	44.25	44.80	44.80	1.70%	1,085,429
Dec 18, 2025	45.15	45.15	44.05	44.05	44.05	-2.11%	1,092,745
Dec 17, 2025	45.10	46.35	45.00	45.00	45.00	0.22%	1,105,714
Dec 16, 2025	46.55	46.55	44.35	44.90	44.90	-3.54%	1,784,919
Dec 15, 2025	46.00	47.05	45.85	46.55	46.55	0.22%	1,032,904
Dec 12, 2025	46.95	47.25	46.35	46.45	46.45	-0.11%	1,638,402
Dec 11, 2025	48.10	48.55	46.50	46.50	46.50	-4.32%	3,383,456
Dec 10, 2025	49.00	49.55	48.25	48.60	48.60	-1.02%	2,696,249
Dec 9, 2025	49.50	49.50	48.45	49.10	49.10	-1.21%	3,128,311
Dec 8, 2025	50.00	50.20	48.65	49.70	49.70	-2.55%	6,356,393
Dec 5, 2025	50.30	54.00	49.75	51.00	51.00	1.39%	56,849,540
Dec 4, 2025	47.50	50.30	47.50	50.30	50.30	9.83%	22,309,340
Dec 3, 2025	45.30	46.65	45.30	45.80	45.80	2.00%	1,368,811
Dec 2, 2025	46.00	46.20	44.75	44.90	44.90	-1.54%	1,787,821
Dec 1, 2025	46.00	46.35	45.60	45.60	45.60	0.11%	2,421,467
Nov 28, 2025	44.50	46.00	44.50	45.55	45.55	1.67%	2,303,199
Nov 27, 2025	44.95	44.95	43.80	44.80	44.80	1.70%	1,711,466
Nov 26, 2025	43.75	45.45	43.75	44.05	44.05	1.73%	3,108,063
Nov 25, 2025	42.40	43.30	42.20	43.30	43.30	3.84%	2,636,041
Nov 24, 2025	42.40	42.40	41.40	41.70	41.70	0.12%	1,780,243
Nov 21, 2025	42.95	42.95	41.30	41.65	41.65	-4.58%	1,559,274
Nov 20, 2025	44.25	44.30	43.25	43.65	43.65	2.46%	2,055,105
Nov 19, 2025	43.10	43.45	42.20	42.60	42.60	-1.05%	1,890,150
Nov 18, 2025	43.10	44.10	42.55	43.05	43.05	-0.81%	2,580,136
Nov 17, 2025	46.90	46.90	43.40	43.40	43.40	-5.86%	3,391,263
Nov 14, 2025	46.50	47.45	46.10	46.10	46.10	-3.25%	1,962,681
Nov 13, 2025	48.80	48.85	47.00	47.65	47.65	-2.46%	3,727,919
Nov 12, 2025	49.00	49.65	48.70	48.85	48.85	-0.91%	3,139,608
Nov 11, 2025	49.05	50.80	48.70	49.30	49.30	0.51%	7,778,417