AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	11.96	11.99	11.93	12.01	-	0.67%	34,048
Jun 11, 2025	11.93	11.95	11.90	11.93	11.93	0.42%	139,820
Jun 10, 2025	11.89	11.94	11.86	11.88	11.88	-0.08%	230,631
Jun 9, 2025	11.90	11.92	11.84	11.89	11.89	0.85%	135,223
Jun 6, 2025	11.79	11.83	11.78	11.79	11.79	0.43%	79,262
Jun 5, 2025	11.68	11.75	11.67	11.74	11.74	0.77%	71,684
Jun 4, 2025	11.66	11.76	11.65	11.65	11.65	-0.09%	152,156
Jun 3, 2025	11.60	11.74	11.58	11.66	11.66	0.43%	96,080
Jun 2, 2025	11.65	11.67	11.50	11.61	11.61	-	96,898
May 30, 2025	11.67	11.70	11.50	11.61	11.61	-0.43%	150,267
May 29, 2025	11.68	11.68	11.60	11.66	11.66	0.69%	103,387
May 28, 2025	11.57	11.64	11.53	11.58	11.58	0.17%	76,545
May 27, 2025	11.62	11.64	11.50	11.56	11.56	0.61%	88,245
May 23, 2025	11.42	11.49	11.35	11.49	11.49	0.44%	105,744
May 22, 2025	11.47	11.54	11.36	11.44	11.44	-0.09%	162,861
May 21, 2025	11.60	11.66	11.41	11.45	11.45	-1.80%	105,629
May 20, 2025	11.67	11.70	11.61	11.66	11.66	-0.26%	74,184
May 19, 2025	11.66	11.74	11.60	11.69	11.69	-0.43%	73,252
May 16, 2025	11.70	11.77	11.64	11.74	11.74	0.43%	150,633
May 15, 2025	11.78	11.78	11.61	11.69	11.69	-1.43%	89,619
May 14, 2025	11.77	11.95	11.75	11.86	11.74	0.76%	216,264
May 13, 2025	11.70	11.82	11.65	11.77	11.65	0.94%	265,601
May 12, 2025	11.68	11.68	11.59	11.66	11.54	1.57%	140,258
May 9, 2025	11.48	11.48	11.41	11.48	11.37	0.70%	52,705
May 8, 2025	11.44	11.50	11.40	11.40	11.29	0.09%	81,414
May 7, 2025	11.40	11.47	11.32	11.39	11.28	0.89%	166,923
May 6, 2025	11.28	11.34	11.20	11.29	11.18	-	104,137
May 5, 2025	11.20	11.38	11.19	11.29	11.18	0.36%	127,458
May 2, 2025	11.18	11.35	11.18	11.25	11.14	0.63%	181,496
May 1, 2025	11.15	11.29	11.14	11.18	11.07	0.54%	120,763
Apr 30, 2025	11.08	11.23	11.05	11.12	11.01	-0.98%	154,173
Apr 29, 2025	11.08	11.26	11.05	11.23	11.12	1.35%	127,408
Apr 28, 2025	11.03	11.12	11.02	11.08	10.97	-0.09%	74,048
Apr 25, 2025	10.98	11.10	10.94	11.09	10.98	1.28%	151,051
Apr 24, 2025	10.90	10.99	10.87	10.95	10.84	1.11%	159,301
Apr 23, 2025	10.83	11.02	10.80	10.83	10.72	1.40%	284,859
Apr 22, 2025	10.68	10.79	10.61	10.68	10.57	0.95%	96,772
Apr 21, 2025	10.63	10.75	10.56	10.58	10.48	-1.86%	109,255
Apr 17, 2025	10.85	10.88	10.71	10.78	10.67	-0.09%	108,968
Apr 16, 2025	10.85	10.88	10.70	10.79	10.68	-0.46%	107,020
Apr 15, 2025	10.90	10.98	10.81	10.84	10.73	-1.00%	158,389
Apr 14, 2025	11.10	11.10	10.81	10.95	10.73	0.46%	229,480
Apr 11, 2025	10.61	10.98	10.53	10.90	10.68	2.64%	214,477
Apr 10, 2025	10.80	10.83	10.44	10.62	10.40	-3.01%	162,815
Apr 9, 2025	10.15	10.95	10.02	10.95	10.73	8.42%	337,963
Apr 8, 2025	10.39	10.47	10.06	10.10	9.89	0.90%	307,268
Apr 7, 2025	9.93	10.25	9.75	10.01	9.81	-4.58%	425,546
Apr 4, 2025	10.95	11.02	10.45	10.49	10.28	-6.09%	311,714
Apr 3, 2025	11.24	11.34	11.15	11.17	10.94	-2.87%	207,575
Apr 2, 2025	11.46	11.61	11.43	11.50	11.26	0.35%	133,638