Abico AVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	47.80	48.25	46.10	46.35	46.35	-3.64%	2,710,930
Jul 8, 2026	49.35	49.90	47.40	48.10	48.10	-2.53%	4,198,373
Jul 7, 2026	48.15	50.50	46.40	49.35	49.35	1.65%	10,566,847
Jul 6, 2026	49.95	50.00	47.75	48.55	48.55	-	6,175,609
Jul 3, 2026	48.70	48.90	46.85	48.55	48.55	0.10%	11,200,230
Jul 2, 2026	44.10	48.85	44.10	48.50	48.50	9.11%	16,766,102
Jul 1, 2026	46.00	46.60	44.45	44.45	44.45	-2.84%	2,571,497
Jun 30, 2026	45.00	47.20	44.50	45.75	45.75	1.67%	3,907,053
Jun 29, 2026	47.90	48.00	44.65	45.00	45.00	-5.26%	8,438,687
Jun 26, 2026	47.60	49.90	46.90	47.50	47.50	3.83%	26,467,313
Jun 25, 2026	44.80	46.60	44.65	45.75	45.75	7.90%	14,824,188
Jun 24, 2026	44.60	44.90	42.30	42.40	42.40	-2.19%	2,915,716
Jun 23, 2026	43.00	43.40	41.10	43.35	43.35	0.81%	4,176,249
Jun 22, 2026	43.35	43.80	42.90	43.00	43.00	-0.69%	2,903,029
Jun 18, 2026	44.55	44.85	43.20	43.30	43.30	-3.46%	4,311,662
Jun 17, 2026	44.70	46.60	44.35	44.85	44.85	2.16%	7,630,555
Jun 16, 2026	44.85	45.90	43.90	43.90	43.90	-2.23%	9,360,773
Jun 15, 2026	43.00	45.50	42.70	44.90	44.90	6.52%	6,968,187
Jun 12, 2026	43.00	43.80	42.15	42.15	42.15	-0.24%	1,583,421
Jun 11, 2026	42.80	42.85	41.00	42.25	42.25	-0.71%	1,658,344
Jun 10, 2026	43.95	46.10	42.50	42.55	42.55	-5.02%	3,440,262
Jun 9, 2026	43.65	45.90	43.35	44.80	44.80	5.16%	2,918,642
Jun 8, 2026	41.05	43.35	41.05	42.60	42.60	-6.58%	5,358,867
Jun 5, 2026	45.70	47.30	45.05	45.60	45.60	-2.88%	7,206,710
Jun 4, 2026	45.55	47.00	43.60	46.95	46.95	2.29%	6,847,307
Jun 3, 2026	47.45	47.45	45.70	45.90	45.90	-2.55%	5,155,738
Jun 2, 2026	49.00	49.80	46.00	47.10	47.10	-3.68%	15,515,820
Jun 1, 2026	46.40	49.00	44.80	48.90	48.90	9.76%	20,162,410
May 29, 2026	41.50	44.55	41.30	44.55	44.55	10.00%	12,410,140
May 28, 2026	41.40	42.70	40.00	40.50	40.50	-2.06%	3,868,995
May 27, 2026	43.20	43.40	41.30	41.35	41.35	-3.84%	3,667,638
May 26, 2026	44.90	44.90	42.60	43.00	43.00	-2.05%	3,065,215
May 25, 2026	44.05	44.65	42.90	43.90	43.90	-0.34%	5,672,950
May 22, 2026	42.00	44.20	41.65	44.05	44.05	6.02%	5,638,473
May 21, 2026	40.80	42.50	40.80	41.55	41.55	0.48%	2,835,363
May 20, 2026	42.25	42.25	40.70	41.35	41.35	-2.13%	2,048,859
May 19, 2026	42.05	43.30	41.20	42.25	42.25	-	5,305,015
May 18, 2026	42.35	42.90	40.50	42.25	42.25	-1.05%	4,650,210
May 15, 2026	43.00	44.50	41.90	42.70	42.70	2.03%	12,142,340
May 14, 2026	41.00	43.50	40.85	41.85	41.85	2.45%	8,955,432
May 13, 2026	41.75	41.95	39.90	40.85	40.85	-0.97%	3,241,700
May 12, 2026	42.30	42.30	40.50	41.25	41.25	-1.79%	4,350,781
May 11, 2026	41.70	42.35	40.70	42.00	42.00	4.22%	3,189,608
May 8, 2026	41.40	42.35	39.60	40.30	40.30	-3.36%	3,030,136
May 7, 2026	43.50	43.50	41.70	41.70	41.70	-0.83%	2,868,619
May 6, 2026	43.30	43.75	41.90	42.05	42.05	-4.43%	3,982,429
May 5, 2026	44.30	45.30	43.30	44.00	44.00	2.68%	8,333,476
May 4, 2026	40.50	44.00	40.20	42.85	42.85	6.72%	9,042,454
Apr 30, 2026	40.15	42.60	39.50	40.15	40.15	-1.35%	7,036,899
Apr 29, 2026	38.95	41.25	38.65	40.70	40.70	4.49%	10,452,460