Abico AVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.20	43.30	42.75	43.05	43.05	-0.35%	930,295
Feb 10, 2026	44.20	44.30	42.90	43.20	43.20	-1.14%	886,925
Feb 9, 2026	43.25	43.80	42.90	43.70	43.70	3.68%	1,383,633
Feb 6, 2026	42.90	42.90	41.20	42.15	42.15	-2.77%	1,740,831
Feb 5, 2026	44.40	46.15	43.25	43.35	43.35	-2.58%	3,354,647
Feb 4, 2026	44.20	44.95	43.90	44.50	44.50	0.56%	1,475,792
Feb 3, 2026	45.10	45.70	43.55	44.25	44.25	0.23%	2,398,189
Feb 2, 2026	47.45	47.45	43.70	44.15	44.15	-6.66%	4,079,550
Jan 30, 2026	50.20	50.50	46.90	47.30	47.30	-6.71%	4,967,074
Jan 29, 2026	51.80	53.40	48.90	50.70	50.70	-1.36%	12,291,750
Jan 28, 2026	51.80	52.10	49.70	51.40	51.40	1.18%	8,554,448
Jan 27, 2026	50.60	52.70	49.60	50.80	50.80	0.59%	12,833,170
Jan 26, 2026	50.80	52.80	50.20	50.50	50.50	-	15,511,920
Jan 23, 2026	50.60	51.70	49.50	50.50	50.50	-	10,283,725
Jan 22, 2026	49.50	51.70	48.95	50.50	50.50	4.34%	10,956,081
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