Abico AVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	45.30	48.00	45.20	45.30	-	-1.20%	3,310,084
Aug 18, 2026	46.60	47.15	45.70	45.85	45.85	-1.40%	1,673,860
Aug 17, 2026	45.25	47.30	45.25	46.50	46.50	2.88%	3,512,539
Aug 14, 2026	46.35	46.40	45.20	45.20	45.20	-0.22%	1,309,291
Aug 13, 2026	46.30	46.75	45.30	45.30	45.30	-1.63%	1,422,823
Aug 12, 2026	45.30	46.55	44.85	46.05	46.05	1.66%	2,315,223
Aug 11, 2026	46.90	46.90	45.15	45.30	45.30	-3.82%	2,032,016
Aug 10, 2026	47.00	47.20	45.90	47.10	47.10	2.28%	2,807,960
Aug 7, 2026	46.25	47.70	45.80	46.05	46.05	-0.32%	5,441,320
Aug 6, 2026	46.70	47.60	46.00	46.20	46.20	-0.43%	7,509,758
Aug 5, 2026	44.30	46.55	43.75	46.40	46.40	9.56%	6,939,459
Aug 4, 2026	42.10	42.95	41.70	42.35	42.35	1.93%	2,897,955
Aug 3, 2026	37.80	41.55	37.25	41.55	41.55	9.92%	2,759,767
Jul 31, 2026	36.50	37.80	35.90	37.80	37.80	9.88%	1,798,782
Jul 30, 2026	35.45	36.55	34.25	34.40	34.40	-5.10%	1,445,482
Jul 29, 2026	38.00	39.15	34.60	36.25	36.25	-4.10%	1,911,226
Jul 28, 2026	39.35	39.35	37.80	37.80	37.80	-6.09%	1,244,264
Jul 27, 2026	41.20	41.85	39.75	40.25	40.25	-3.01%	1,619,591
Jul 24, 2026	41.50	42.40	41.10	41.50	41.50	-0.12%	790,587
Jul 23, 2026	43.05	43.05	41.40	41.55	41.55	-2.00%	787,240
Jul 22, 2026	42.75	43.50	42.40	42.40	42.40	0.47%	824,971
Jul 21, 2026	42.00	42.60	41.85	42.20	42.20	1.20%	928,294
Jul 20, 2026	42.65	43.15	40.50	41.70	41.70	-2.11%	1,846,648
Jul 17, 2026	44.50	46.20	42.60	42.60	42.60	-4.38%	5,052,348
Jul 16, 2026	45.70	45.70	44.35	44.55	44.55	-2.73%	1,237,709
Jul 15, 2026	45.00	46.20	44.55	45.80	45.80	2.92%	1,743,708
Jul 14, 2026	45.70	46.00	42.70	44.50	44.50	-2.52%	2,270,398
Jul 13, 2026	47.35	48.50	45.40	45.65	45.65	-1.51%	4,023,387
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