Abico AVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.50	44.55	41.30	44.55	44.55	10.00%	12,410,143
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
Apr 28, 2026	35.75	39.35	35.50	38.95	38.95	8.80%	2,700,086
Apr 27, 2026	37.60	37.60	35.10	35.80	35.80	-0.97%	1,053,455
Apr 24, 2026	37.30	37.60	35.80	36.15	36.15	-1.63%	882,868
Apr 23, 2026	40.05	40.10	36.10	36.75	36.75	-7.20%	1,740,391
Apr 22, 2026	39.65	40.80	39.45	39.60	39.60	0.89%	1,929,994
Apr 21, 2026	39.90	40.05	39.00	39.25	39.25	-0.88%	1,065,803
Apr 20, 2026	39.50	40.30	39.50	39.60	39.60	1.54%	1,545,645
Apr 17, 2026	39.15	39.90	38.70	39.00	39.00	-	1,349,341
Apr 16, 2026	39.70	39.85	39.00	39.00	39.00	-1.02%	1,526,243
Apr 15, 2026	40.00	40.50	39.05	39.40	39.40	3.68%	4,849,727
Apr 14, 2026	36.75	38.70	36.25	38.00	38.00	4.97%	2,769,209
Apr 13, 2026	35.80	36.70	35.40	36.20	36.20	0.14%	950,636
Apr 10, 2026	37.10	37.45	36.15	36.15	36.15	-1.50%	836,090
Apr 9, 2026	36.80	37.15	36.20	36.70	36.70	0.14%	675,606
Apr 8, 2026	36.30	36.70	36.20	36.65	36.65	3.39%	801,671
Apr 7, 2026	36.25	36.80	35.00	35.45	35.45	-0.14%	678,057
Apr 2, 2026	36.75	36.95	35.40	35.50	35.50	-2.87%	759,537
Apr 1, 2026	36.70	37.05	36.30	36.55	36.55	2.67%	598,020
Mar 31, 2026	36.80	37.30	35.40	35.60	35.60	-2.86%	1,046,027
Mar 30, 2026	36.85	37.15	36.25	36.65	36.65	-2.91%	708,053
Mar 27, 2026	37.25	38.55	37.25	37.75	37.75	-0.13%	1,622,734
Mar 26, 2026	38.85	39.10	37.80	37.80	37.80	-2.33%	719,789
Mar 25, 2026	38.85	39.55	38.55	38.70	38.70	1.71%	707,709
Mar 24, 2026	39.20	39.30	37.35	38.05	38.05	0.40%	658,662
Mar 23, 2026	37.50	39.10	36.80	37.90	37.90	-0.79%	867,742
Mar 20, 2026	39.25	39.80	38.15	38.20	38.20	-2.30%	1,185,297
Mar 19, 2026	40.05	40.60	39.10	39.10	39.10	-3.22%	1,074,807
Mar 18, 2026	40.10	41.60	40.00	40.40	40.40	1.13%	1,414,193