Advent Convertible and Income Fund (AVK)
NYSE: AVK · Real-Time Price · USD
12.80
-0.11 (-0.85%)
At close: Oct 16, 2025, 4:00 PM EDT
12.76
-0.04 (-0.32%)
After-hours: Oct 16, 2025, 7:00 PM EDT
AVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 12.96 | 12.97 | 12.78 | 12.80 | 12.80 | -0.85% | 132,370 |
| Oct 15, 2025 | 12.96 | 13.04 | 12.75 | 12.91 | 12.91 | -0.54% | 142,829 |
| Oct 14, 2025 | 12.92 | 13.01 | 12.85 | 12.98 | 12.86 | 0.39% | 190,419 |
| Oct 13, 2025 | 12.95 | 13.01 | 12.89 | 12.93 | 12.81 | 0.94% | 138,014 |
| Oct 10, 2025 | 13.06 | 13.10 | 12.77 | 12.81 | 12.70 | -1.46% | 204,587 |
| Oct 9, 2025 | 13.00 | 13.07 | 12.95 | 13.00 | 12.88 | 0.31% | 210,593 |
| Oct 8, 2025 | 12.88 | 13.00 | 12.85 | 12.96 | 12.84 | 1.09% | 221,828 |
| Oct 7, 2025 | 12.81 | 12.83 | 12.78 | 12.82 | 12.71 | 0.39% | 151,488 |
| Oct 6, 2025 | 12.80 | 12.80 | 12.77 | 12.77 | 12.66 | -0.31% | 161,325 |
| Oct 3, 2025 | 12.82 | 12.83 | 12.75 | 12.81 | 12.70 | 0.08% | 145,817 |
| Oct 2, 2025 | 12.76 | 12.81 | 12.67 | 12.80 | 12.69 | 0.31% | 173,640 |
| Oct 1, 2025 | 12.79 | 12.79 | 12.68 | 12.76 | 12.65 | -0.23% | 210,955 |
| Sep 30, 2025 | 12.79 | 12.80 | 12.71 | 12.79 | 12.68 | 0.16% | 184,974 |
| Sep 29, 2025 | 12.70 | 12.77 | 12.66 | 12.77 | 12.66 | 1.03% | 144,233 |
| Sep 26, 2025 | 12.68 | 12.72 | 12.55 | 12.64 | 12.53 | -0.24% | 125,724 |
| Sep 25, 2025 | 12.70 | 12.74 | 12.62 | 12.67 | 12.56 | -0.08% | 123,180 |
| Sep 24, 2025 | 12.78 | 12.80 | 12.62 | 12.68 | 12.57 | -0.63% | 107,590 |
| Sep 23, 2025 | 12.80 | 12.80 | 12.71 | 12.76 | 12.65 | -0.23% | 107,839 |
| Sep 22, 2025 | 12.72 | 12.80 | 12.62 | 12.79 | 12.68 | 0.71% | 133,535 |
| Sep 19, 2025 | 12.71 | 12.75 | 12.68 | 12.70 | 12.59 | - | 124,796 |
| Sep 18, 2025 | 12.68 | 12.72 | 12.61 | 12.70 | 12.59 | 0.32% | 147,661 |
| Sep 17, 2025 | 12.66 | 12.70 | 12.60 | 12.66 | 12.55 | 0.24% | 125,214 |
| Sep 16, 2025 | 12.65 | 12.65 | 12.59 | 12.63 | 12.52 | 0.08% | 99,341 |
| Sep 15, 2025 | 12.58 | 12.63 | 12.57 | 12.62 | 12.51 | -0.71% | 127,286 |
| Sep 12, 2025 | 12.67 | 12.75 | 12.64 | 12.71 | 12.48 | 0.47% | 188,666 |
| Sep 11, 2025 | 12.59 | 12.67 | 12.58 | 12.65 | 12.42 | 0.40% | 212,871 |
| Sep 10, 2025 | 12.57 | 12.60 | 12.55 | 12.60 | 12.37 | 0.40% | 229,272 |
| Sep 9, 2025 | 12.55 | 12.55 | 12.52 | 12.55 | 12.32 | 0.40% | 103,886 |
| Sep 8, 2025 | 12.54 | 12.54 | 12.46 | 12.50 | 12.27 | 0.16% | 133,306 |
| Sep 5, 2025 | 12.48 | 12.48 | 12.42 | 12.48 | 12.25 | 0.08% | 194,286 |
| Sep 4, 2025 | 12.49 | 12.50 | 12.47 | 12.47 | 12.24 | -0.24% | 187,069 |
| Sep 3, 2025 | 12.53 | 12.57 | 12.48 | 12.50 | 12.27 | -0.24% | 166,124 |
| Sep 2, 2025 | 12.44 | 12.55 | 12.40 | 12.53 | 12.30 | 0.64% | 216,673 |
| Aug 29, 2025 | 12.47 | 12.50 | 12.41 | 12.45 | 12.22 | -0.16% | 148,951 |
| Aug 28, 2025 | 12.45 | 12.47 | 12.41 | 12.47 | 12.24 | - | 126,128 |
| Aug 27, 2025 | 12.40 | 12.47 | 12.38 | 12.47 | 12.24 | 0.97% | 136,057 |
| Aug 26, 2025 | 12.41 | 12.46 | 12.34 | 12.35 | 12.13 | -0.88% | 221,870 |
| Aug 25, 2025 | 12.46 | 12.49 | 12.36 | 12.46 | 12.23 | 0.32% | 159,280 |
| Aug 22, 2025 | 12.35 | 12.47 | 12.32 | 12.42 | 12.20 | 1.06% | 153,958 |
| Aug 21, 2025 | 12.30 | 12.34 | 12.26 | 12.29 | 12.07 | -0.41% | 88,018 |
| Aug 20, 2025 | 12.33 | 12.37 | 12.24 | 12.34 | 12.12 | 0.08% | 73,581 |
| Aug 19, 2025 | 12.43 | 12.47 | 12.30 | 12.33 | 12.11 | -0.64% | 91,583 |
| Aug 18, 2025 | 12.44 | 12.44 | 12.36 | 12.41 | 12.19 | -0.32% | 137,909 |
| Aug 15, 2025 | 12.47 | 12.52 | 12.41 | 12.45 | 12.22 | -0.80% | 206,211 |
| Aug 14, 2025 | 12.40 | 12.58 | 12.36 | 12.55 | 12.21 | 1.21% | 342,633 |
| Aug 13, 2025 | 12.35 | 12.41 | 12.31 | 12.40 | 12.06 | 0.98% | 243,216 |
| Aug 12, 2025 | 12.24 | 12.30 | 12.23 | 12.28 | 11.95 | 0.24% | 131,605 |
| Aug 11, 2025 | 12.25 | 12.26 | 12.20 | 12.25 | 11.92 | 0.08% | 144,345 |
| Aug 8, 2025 | 12.25 | 12.25 | 12.19 | 12.24 | 11.91 | 0.16% | 79,112 |
| Aug 7, 2025 | 12.24 | 12.30 | 12.22 | 12.22 | 11.89 | - | 106,812 |