Abico AVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	42.40	42.90	41.15	41.15	41.15	-2.49%	1,321,259
Sep 7, 2026	43.25	43.25	42.05	42.20	42.20	-1.75%	1,209,087
Sep 4, 2026	44.15	44.50	42.50	42.95	42.95	-0.12%	1,220,575
Sep 3, 2026	45.00	45.85	43.00	43.00	43.00	-4.12%	2,234,490
Sep 2, 2026	44.65	45.70	44.40	44.85	44.85	0.34%	1,102,983
Sep 1, 2026	46.45	46.45	44.70	44.70	44.70	-2.40%	1,693,205
Aug 31, 2026	47.15	47.65	45.65	45.80	45.80	-2.88%	2,433,047
Aug 28, 2026	46.96	47.50	45.74	47.35	47.16	2.55%	3,127,633
Aug 27, 2026	46.77	47.50	46.13	46.18	45.99	-0.42%	4,142,560
Aug 26, 2026	44.71	46.62	44.66	46.37	46.18	4.53%	3,585,987
Aug 25, 2026	44.90	44.90	43.87	44.36	44.18	-1.42%	953,952
Aug 24, 2026	45.15	45.54	44.51	45.00	44.81	-0.33%	966,504
Aug 21, 2026	44.41	45.78	44.12	45.15	44.96	2.11%	1,730,419
Aug 20, 2026	45.59	46.13	44.12	44.22	44.03	-0.44%	1,716,450
Aug 19, 2026	44.41	47.06	44.31	44.41	44.23	-1.20%	3,379,154
Aug 18, 2026	45.69	46.23	44.80	44.95	44.76	-1.40%	1,707,337
Aug 17, 2026	44.36	46.37	44.36	45.59	45.40	2.88%	3,582,789
Aug 14, 2026	45.44	45.49	44.31	44.31	44.13	-0.22%	1,335,476
Aug 13, 2026	45.39	45.83	44.41	44.41	44.23	-1.63%	1,451,279
Aug 12, 2026	44.41	45.64	43.97	45.15	44.96	1.66%	2,361,527
Aug 11, 2026	45.98	45.98	44.27	44.41	44.23	-3.82%	2,072,656
Aug 10, 2026	46.08	46.28	45.00	46.18	45.99	2.28%	2,864,119
Aug 7, 2026	45.34	46.77	44.90	45.15	44.96	-0.32%	5,550,146
Aug 6, 2026	45.78	46.67	45.10	45.29	45.11	-0.43%	7,659,953
Aug 5, 2026	43.43	45.64	42.89	45.49	45.30	9.56%	7,078,248
Aug 4, 2026	41.28	42.11	40.88	41.52	41.35	1.93%	2,955,914
Aug 3, 2026	37.06	40.74	36.52	40.74	40.57	9.92%	2,814,962
Jul 31, 2026	35.78	37.06	35.20	37.06	36.91	9.88%	1,834,757
Jul 30, 2026	34.76	35.83	33.58	33.73	33.59	-5.10%	1,474,391
Jul 29, 2026	37.26	38.38	33.92	35.54	35.39	-4.10%	1,949,450
Jul 28, 2026	38.58	38.58	37.06	37.06	36.91	-6.09%	1,269,149
Jul 27, 2026	40.39	41.03	38.97	39.46	39.30	-3.01%	1,651,982
Jul 24, 2026	40.69	41.57	40.29	40.69	40.52	-0.12%	806,398
Jul 23, 2026	42.21	42.21	40.59	40.74	40.57	-2.00%	802,984
Jul 22, 2026	41.91	42.65	41.57	41.57	41.40	0.47%	841,470
Jul 21, 2026	41.18	41.77	41.03	41.37	41.20	1.20%	946,859
Jul 20, 2026	41.81	42.30	39.71	40.88	40.71	-2.11%	1,883,580
Jul 17, 2026	43.63	45.29	41.77	41.77	41.59	-4.38%	5,153,394
Jul 16, 2026	44.80	44.80	43.48	43.68	43.50	-2.73%	1,262,463
Jul 15, 2026	44.12	45.29	43.68	44.90	44.72	2.92%	1,778,582
Jul 14, 2026	44.80	45.10	41.86	43.63	43.45	-2.52%	2,315,805
Jul 13, 2026	46.42	47.55	44.51	44.76	44.57	-1.51%	4,103,854
Jul 9, 2026	46.86	47.30	45.20	45.44	45.25	-3.64%	2,765,148
Jul 8, 2026	48.38	48.92	46.47	47.16	46.96	-2.53%	4,282,340
Jul 7, 2026	47.21	49.51	45.49	48.38	48.18	1.65%	10,778,183
Jul 6, 2026	48.97	49.02	46.81	47.60	47.40	-	6,299,121
Jul 3, 2026	47.75	47.94	45.93	47.60	47.40	0.10%	11,424,234
Jul 2, 2026	43.24	47.89	43.24	47.55	47.35	9.11%	17,101,424
Jul 1, 2026	45.10	45.69	43.58	43.58	43.40	-2.84%	2,622,926
Jun 30, 2026	44.12	46.28	43.63	44.85	44.67	1.67%	3,985,194