Abico AVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.30	54.00	49.75	51.00	51.00	1.39%	56,849,548
Dec 4, 2025	47.50	50.30	47.50	50.30	50.30	9.83%	22,309,347
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
Nov 10, 2025	48.05	51.30	48.05	49.05	49.05	3.48%	12,055,830
Nov 7, 2025	47.30	48.35	47.10	47.40	47.40	-0.94%	1,631,788
Nov 6, 2025	48.30	48.35	47.50	47.85	47.85	0.53%	2,009,547
Nov 5, 2025	46.35	49.70	46.30	47.60	47.60	1.28%	8,831,868
Nov 4, 2025	49.65	49.65	47.00	47.00	47.00	-4.67%	3,178,018
Nov 3, 2025	50.50	50.50	48.75	49.30	49.30	-1.20%	3,347,745
Oct 31, 2025	49.55	51.90	48.80	49.90	49.90	0.40%	5,075,082
Oct 30, 2025	51.60	51.80	49.70	49.70	49.70	-4.79%	4,749,347
Oct 29, 2025	52.90	54.70	51.00	52.20	52.20	0.38%	14,596,740
Oct 28, 2025	51.60	52.20	50.70	52.00	52.00	0.39%	5,370,900
Oct 27, 2025	51.10	52.20	50.50	51.80	51.80	0.58%	6,642,836
Oct 23, 2025	52.60	52.80	51.10	51.50	51.50	-2.09%	6,640,848
Oct 22, 2025	50.40	55.70	50.40	52.60	52.60	2.33%	36,935,100
Oct 21, 2025	48.00	51.40	48.00	51.40	51.40	9.95%	21,163,650
Oct 20, 2025	46.80	47.25	46.05	46.75	46.75	-0.11%	3,291,945
Oct 17, 2025	48.30	48.50	46.60	46.80	46.80	-2.70%	4,234,547
Oct 16, 2025	48.60	49.60	48.05	48.10	48.10	-0.41%	3,529,251
Oct 15, 2025	48.20	48.80	47.60	48.30	48.30	0.73%	2,216,539
Oct 14, 2025	51.00	51.10	47.95	47.95	47.95	-3.52%	5,918,202
Oct 13, 2025	46.20	49.75	46.15	49.70	49.70	-2.55%	5,856,761
Oct 9, 2025	53.40	54.00	50.60	51.00	51.00	-4.67%	11,632,080
Oct 8, 2025	54.50	56.00	53.30	53.50	53.50	-2.01%	10,226,200
Oct 7, 2025	54.80	55.70	53.40	54.60	54.60	-0.36%	11,193,330
Oct 3, 2025	53.90	55.00	53.20	54.80	54.80	2.05%	10,447,840
Oct 2, 2025	56.00	56.60	53.60	53.70	53.70	-4.11%	15,221,040
Oct 1, 2025	55.00	58.70	53.80	56.00	56.00	1.63%	34,150,020
Sep 30, 2025	57.80	59.00	54.60	55.10	55.10	-1.61%	30,920,160
Sep 26, 2025	59.60	60.00	55.30	56.00	56.00	-4.11%	71,649,540
Sep 25, 2025	53.70	58.40	53.60	58.40	58.40	9.98%	53,623,520
Sep 24, 2025	51.40	54.50	51.30	53.10	53.10	6.20%	84,647,380
Sep 23, 2025	46.20	50.00	46.00	50.00	50.00	9.89%	34,793,860