AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	12.41	12.55	12.40	12.55	12.55	1.46%	160,602
Nov 25, 2025	12.34	12.39	12.25	12.37	12.37	0.65%	175,620
Nov 24, 2025	12.15	12.30	12.05	12.29	12.29	1.24%	256,178
Nov 21, 2025	12.04	12.24	12.00	12.14	12.14	0.91%	124,991
Nov 20, 2025	12.30	12.30	12.02	12.03	12.03	-1.55%	191,457
Nov 19, 2025	12.33	12.33	12.15	12.22	12.22	-0.73%	178,858
Nov 18, 2025	12.26	12.36	12.10	12.31	12.31	0.41%	178,558
Nov 17, 2025	12.42	12.42	12.25	12.26	12.26	-1.76%	156,101
Nov 14, 2025	12.50	12.50	12.39	12.48	12.48	-1.50%	151,560
Nov 13, 2025	12.83	12.92	12.63	12.67	12.55	-1.48%	133,242
Nov 12, 2025	12.83	12.91	12.72	12.86	12.74	0.31%	180,752
Nov 11, 2025	12.85	12.85	12.73	12.82	12.70	-0.47%	142,579
Nov 10, 2025	12.76	12.90	12.70	12.88	12.76	1.58%	239,036
Nov 7, 2025	12.77	12.81	12.62	12.68	12.56	-0.63%	187,868
Nov 6, 2025	12.86	12.90	12.72	12.76	12.64	-0.62%	99,374
Nov 5, 2025	12.88	12.88	12.79	12.84	12.72	-	109,298
Nov 4, 2025	12.94	12.94	12.80	12.84	12.72	-1.08%	101,241
Nov 3, 2025	13.05	13.05	12.94	12.98	12.86	-0.08%	124,808
Oct 31, 2025	12.95	13.03	12.87	12.99	12.87	0.70%	143,488
Oct 30, 2025	12.88	12.96	12.83	12.90	12.78	-0.39%	135,576
Oct 29, 2025	13.00	13.06	12.93	12.95	12.83	-0.15%	210,049
Oct 28, 2025	12.92	12.97	12.90	12.97	12.85	0.70%	213,842
Oct 27, 2025	12.84	12.90	12.80	12.88	12.76	1.02%	150,219
Oct 24, 2025	12.76	12.79	12.74	12.75	12.63	0.16%	143,863
Oct 23, 2025	12.62	12.73	12.60	12.73	12.61	0.87%	135,527
Oct 22, 2025	12.78	12.82	12.51	12.62	12.50	-0.71%	205,623
Oct 21, 2025	12.85	12.85	12.64	12.71	12.59	-0.55%	267,570
Oct 20, 2025	12.70	12.80	12.70	12.78	12.66	1.11%	156,067
Oct 17, 2025	12.85	12.85	12.57	12.64	12.52	-1.25%	145,535
Oct 16, 2025	12.96	12.97	12.78	12.80	12.68	-0.85%	132,580
Oct 15, 2025	12.96	13.04	12.75	12.91	12.79	-0.54%	142,829
Oct 14, 2025	12.92	13.01	12.85	12.98	12.74	0.39%	190,419
Oct 13, 2025	12.95	13.01	12.89	12.93	12.69	0.94%	138,014
Oct 10, 2025	13.06	13.10	12.77	12.81	12.58	-1.46%	204,587
Oct 9, 2025	13.00	13.07	12.95	13.00	12.76	0.31%	210,593
Oct 8, 2025	12.88	13.00	12.85	12.96	12.72	1.09%	221,828
Oct 7, 2025	12.81	12.83	12.78	12.82	12.59	0.39%	151,488
Oct 6, 2025	12.80	12.80	12.77	12.77	12.54	-0.31%	161,325
Oct 3, 2025	12.82	12.83	12.75	12.81	12.58	0.08%	145,817
Oct 2, 2025	12.76	12.81	12.67	12.80	12.57	0.31%	173,640
Oct 1, 2025	12.79	12.79	12.68	12.76	12.53	-0.23%	210,955
Sep 30, 2025	12.79	12.80	12.71	12.79	12.56	0.16%	184,974
Sep 29, 2025	12.70	12.77	12.66	12.77	12.54	1.03%	144,233
Sep 26, 2025	12.68	12.72	12.55	12.64	12.41	-0.24%	125,724
Sep 25, 2025	12.70	12.74	12.62	12.67	12.44	-0.08%	123,180
Sep 24, 2025	12.78	12.80	12.62	12.68	12.45	-0.63%	107,590
Sep 23, 2025	12.80	12.80	12.71	12.76	12.53	-0.23%	107,839
Sep 22, 2025	12.72	12.80	12.62	12.79	12.56	0.71%	133,535
Sep 19, 2025	12.71	12.75	12.68	12.70	12.47	-	124,796
Sep 18, 2025	12.68	12.72	12.61	12.70	12.47	0.32%	147,661