VIE:AVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	49.60	49.60	49.20	49.22	49.22	-2.73%	-
May 8, 2026	50.15	50.60	50.15	50.60	50.60	-0.69%	-
May 7, 2026	50.35	50.95	50.35	50.95	49.69	0.99%	-
May 6, 2026	49.38	50.45	49.38	50.45	49.21	8.82%	-
May 5, 2026	46.88	46.88	46.36	46.36	45.22	-0.34%	-
May 4, 2026	46.70	46.70	46.38	46.52	45.37	-0.04%	-
Apr 30, 2026	45.86	46.54	45.50	46.54	45.39	1.70%	-
Apr 29, 2026	47.02	47.02	45.76	45.76	44.63	-2.93%	-
Apr 28, 2026	46.96	47.50	46.96	47.14	45.98	-5.53%	-
Apr 27, 2026	50.10	50.45	49.90	49.90	48.67	0.28%	-
Apr 24, 2026	49.92	49.92	49.02	49.76	48.53	-2.81%	-
Apr 23, 2026	51.65	51.65	51.05	51.20	49.94	-3.76%	-
Apr 22, 2026	55.00	55.00	52.90	53.20	51.89	-4.57%	-
Apr 21, 2026	57.15	57.15	55.75	55.75	54.38	-2.53%	-
Apr 20, 2026	57.35	57.35	57.20	57.20	55.79	0.35%	-
Apr 17, 2026	56.00	57.00	55.70	57.00	55.59	-	-
Apr 16, 2026	56.25	57.00	56.25	57.00	55.59	1.60%	-
Apr 15, 2026	56.10	56.35	56.00	56.10	54.72	-0.36%	-
Apr 14, 2026	56.50	56.50	56.20	56.30	54.91	1.53%	-
Apr 13, 2026	55.85	55.85	55.15	55.45	54.08	-2.72%	-
Apr 10, 2026	56.25	57.00	56.25	57.00	55.59	2.24%	-
Apr 9, 2026	55.85	55.85	55.60	55.75	54.38	-1.24%	-
Apr 8, 2026	56.25	56.45	56.25	56.45	55.06	5.42%	-
Apr 7, 2026	54.20	54.90	53.55	53.55	52.23	0.75%	-
Apr 2, 2026	52.40	53.65	52.40	53.15	51.84	0.38%	-
Apr 1, 2026	53.15	53.15	52.70	52.95	51.64	1.92%	40
Mar 31, 2026	51.80	52.00	51.80	51.95	50.67	0.68%	-
Mar 30, 2026	50.90	51.65	50.90	51.60	50.33	0.88%	-
Mar 27, 2026	51.35	51.35	50.70	51.15	49.89	-1.63%	-
Mar 26, 2026	51.75	52.00	51.45	52.00	50.72	-0.10%	-
Mar 25, 2026	51.70	52.20	51.70	52.05	50.77	2.56%	-
Mar 24, 2026	50.75	51.00	50.75	50.75	49.50	0.10%	-
Mar 23, 2026	47.90	50.70	47.86	50.70	49.45	4.06%	580
Mar 20, 2026	49.50	49.64	48.72	48.72	47.52	-1.22%	-
Mar 19, 2026	50.15	50.15	49.22	49.32	48.10	-3.10%	-
Mar 18, 2026	51.65	51.70	50.90	50.90	49.65	-0.59%	-
Mar 17, 2026	51.55	51.55	50.85	51.20	49.94	-3.49%	-
Mar 16, 2026	52.90	53.05	52.90	53.05	51.74	-0.47%	-
Mar 13, 2026	53.10	53.35	53.10	53.30	51.99	1.23%	-
Mar 12, 2026	52.45	53.35	52.45	52.65	51.35	-0.19%	-
Mar 11, 2026	52.20	52.80	51.60	52.75	51.45	3.84%	987
Mar 10, 2026	51.00	51.00	50.55	50.80	49.55	3.67%	588
Mar 9, 2026	49.82	49.82	49.00	49.00	47.79	-3.54%	165
Mar 6, 2026	51.95	51.95	50.80	50.80	49.55	-1.84%	-
Mar 5, 2026	50.80	51.95	50.80	51.75	50.47	1.07%	199
Mar 4, 2026	50.15	51.25	50.15	51.20	49.94	2.77%	1,240
Mar 3, 2026	50.85	50.85	49.64	49.82	48.59	-4.47%	203
Mar 2, 2026	51.65	52.95	51.65	52.15	50.86	-7.45%	398
Feb 27, 2026	57.10	57.10	56.35	56.35	54.96	-0.88%	168
Feb 26, 2026	56.35	57.10	56.35	56.85	55.45	0.62%	-