AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.10	12.30	12.05	12.24	12.24	1.49%	144,696
Mar 9, 2026	12.00	12.07	11.86	12.06	12.06	-0.25%	161,643
Mar 6, 2026	12.21	12.25	12.09	12.09	12.09	-1.71%	114,506
Mar 5, 2026	12.46	12.49	12.28	12.30	12.30	-1.52%	94,119
Mar 4, 2026	12.42	12.51	12.36	12.49	12.49	1.05%	105,723
Mar 3, 2026	12.45	12.50	12.21	12.36	12.36	-1.59%	141,473
Mar 2, 2026	12.47	12.58	12.40	12.56	12.56	0.32%	182,682
Feb 27, 2026	12.47	12.59	12.46	12.52	12.52	-0.40%	111,443
Feb 26, 2026	12.62	12.62	12.48	12.57	12.57	-	92,495
Feb 25, 2026	12.59	12.62	12.53	12.57	12.57	0.56%	169,468
Feb 24, 2026	12.48	12.54	12.44	12.50	12.50	0.08%	131,914
Feb 23, 2026	12.63	12.63	12.44	12.49	12.49	-0.79%	148,898
Feb 20, 2026	12.62	12.67	12.57	12.59	12.59	-0.08%	102,783
Feb 19, 2026	12.61	12.62	12.51	12.60	12.60	0.32%	106,770
Feb 18, 2026	12.60	12.62	12.55	12.56	12.56	-0.32%	139,842
Feb 17, 2026	12.66	12.66	12.50	12.60	12.60	-0.47%	205,731
Feb 13, 2026	12.60	12.66	12.43	12.66	12.66	-0.24%	271,005
Feb 12, 2026	12.77	12.77	12.60	12.69	12.57	-0.39%	194,866
Feb 11, 2026	12.75	12.77	12.71	12.74	12.62	-0.23%	122,686
Feb 10, 2026	12.74	12.78	12.70	12.77	12.65	0.63%	238,851
Feb 9, 2026	12.68	12.69	12.58	12.69	12.57	0.40%	170,647
Feb 6, 2026	12.51	12.65	12.50	12.64	12.52	0.80%	172,964
Feb 5, 2026	12.60	12.67	12.43	12.54	12.42	-0.63%	171,740
Feb 4, 2026	12.77	12.77	12.56	12.62	12.50	-0.79%	183,914
Feb 3, 2026	12.76	12.80	12.63	12.72	12.60	-0.31%	136,632
Feb 2, 2026	12.66	12.76	12.63	12.76	12.64	0.63%	125,766
Jan 30, 2026	12.77	12.80	12.63	12.68	12.56	-0.94%	145,778
Jan 29, 2026	12.88	12.88	12.71	12.80	12.68	-0.47%	178,462
Jan 28, 2026	12.83	12.87	12.80	12.86	12.74	0.47%	103,085
Jan 27, 2026	12.79	12.82	12.74	12.80	12.68	0.31%	155,011
Jan 26, 2026	12.79	12.81	12.73	12.76	12.64	-	93,221
Jan 23, 2026	12.74	12.76	12.66	12.76	12.64	0.24%	95,024
Jan 22, 2026	12.73	12.76	12.70	12.73	12.61	0.24%	121,490
Jan 21, 2026	12.67	12.70	12.57	12.70	12.58	0.63%	143,742
Jan 20, 2026	12.65	12.69	12.60	12.62	12.50	-0.79%	140,325
Jan 16, 2026	12.68	12.74	12.63	12.72	12.60	-	935,479
Jan 15, 2026	12.73	12.83	12.71	12.72	12.60	-1.32%	304,510
Jan 14, 2026	12.87	12.90	12.77	12.89	12.65	0.31%	302,449
Jan 13, 2026	12.94	12.94	12.80	12.85	12.62	-0.08%	252,915
Jan 12, 2026	12.84	12.87	12.78	12.86	12.63	-0.08%	225,217
Jan 9, 2026	12.78	12.89	12.78	12.87	12.64	0.70%	105,527
Jan 8, 2026	12.70	12.79	12.70	12.78	12.55	-	135,137
Jan 7, 2026	12.86	12.86	12.72	12.78	12.55	-0.39%	165,774
Jan 6, 2026	12.73	12.87	12.69	12.83	12.60	1.58%	225,421
Jan 5, 2026	12.63	12.67	12.58	12.63	12.40	0.40%	165,008
Jan 2, 2026	12.54	12.63	12.52	12.58	12.35	0.32%	128,785
Dec 31, 2025	12.62	12.67	12.52	12.54	12.31	-	186,926
Dec 30, 2025	12.70	12.74	12.54	12.54	12.31	-0.95%	226,078
Dec 29, 2025	12.62	12.68	12.61	12.66	12.43	0.48%	91,614
Dec 26, 2025	12.63	12.67	12.60	12.60	12.37	-0.55%	87,618