Advent Convertible and Income Fund (AVK)
NYSE: AVK · Real-Time Price · USD
12.45
-0.02 (-0.16%)
At close: Aug 29, 2025, 4:00 PM
12.45
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
AVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.47 | 12.50 | 12.41 | 12.45 | - | -0.16% | 148,943 |
| Aug 28, 2025 | 12.45 | 12.47 | 12.41 | 12.47 | 12.47 | - | 126,128 |
| Aug 27, 2025 | 12.40 | 12.47 | 12.38 | 12.47 | 12.47 | 0.97% | 136,057 |
| Aug 26, 2025 | 12.41 | 12.46 | 12.34 | 12.35 | 12.35 | -0.88% | 221,870 |
| Aug 25, 2025 | 12.46 | 12.49 | 12.36 | 12.46 | 12.46 | 0.32% | 159,280 |
| Aug 22, 2025 | 12.35 | 12.47 | 12.32 | 12.42 | 12.42 | 1.06% | 153,958 |
| Aug 21, 2025 | 12.30 | 12.34 | 12.26 | 12.29 | 12.29 | -0.41% | 88,018 |
| Aug 20, 2025 | 12.33 | 12.37 | 12.24 | 12.34 | 12.34 | 0.08% | 73,581 |
| Aug 19, 2025 | 12.43 | 12.47 | 12.30 | 12.33 | 12.33 | -0.64% | 91,583 |
| Aug 18, 2025 | 12.44 | 12.44 | 12.36 | 12.41 | 12.41 | -0.32% | 137,909 |
| Aug 15, 2025 | 12.47 | 12.52 | 12.41 | 12.45 | 12.45 | -0.80% | 206,211 |
| Aug 14, 2025 | 12.40 | 12.58 | 12.36 | 12.55 | 12.43 | 1.21% | 342,633 |
| Aug 13, 2025 | 12.35 | 12.41 | 12.31 | 12.40 | 12.28 | 0.98% | 243,216 |
| Aug 12, 2025 | 12.24 | 12.30 | 12.23 | 12.28 | 12.17 | 0.24% | 131,605 |
| Aug 11, 2025 | 12.25 | 12.26 | 12.20 | 12.25 | 12.14 | 0.08% | 144,345 |
| Aug 8, 2025 | 12.25 | 12.25 | 12.19 | 12.24 | 12.13 | 0.16% | 79,112 |
| Aug 7, 2025 | 12.24 | 12.30 | 12.22 | 12.22 | 12.11 | - | 106,812 |
| Aug 6, 2025 | 12.22 | 12.25 | 12.18 | 12.22 | 12.11 | 0.25% | 115,446 |
| Aug 5, 2025 | 12.20 | 12.20 | 12.13 | 12.19 | 12.08 | -0.08% | 82,178 |
| Aug 4, 2025 | 12.22 | 12.25 | 12.10 | 12.20 | 12.09 | 0.25% | 146,575 |
| Aug 1, 2025 | 12.24 | 12.25 | 12.05 | 12.17 | 12.06 | -1.06% | 94,869 |
| Jul 31, 2025 | 12.35 | 12.37 | 12.27 | 12.30 | 12.19 | 0.16% | 188,650 |
| Jul 30, 2025 | 12.25 | 12.30 | 12.23 | 12.28 | 12.17 | 0.16% | 115,919 |
| Jul 29, 2025 | 12.28 | 12.29 | 12.21 | 12.26 | 12.15 | - | 91,469 |
| Jul 28, 2025 | 12.28 | 12.29 | 12.23 | 12.26 | 12.15 | -0.08% | 83,878 |
| Jul 25, 2025 | 12.30 | 12.32 | 12.23 | 12.27 | 12.16 | 0.16% | 90,203 |
| Jul 24, 2025 | 12.28 | 12.29 | 12.21 | 12.25 | 12.14 | -0.33% | 101,558 |
| Jul 23, 2025 | 12.35 | 12.35 | 12.22 | 12.29 | 12.18 | 0.16% | 179,300 |
| Jul 22, 2025 | 12.24 | 12.32 | 12.16 | 12.27 | 12.16 | 0.41% | 189,599 |
| Jul 21, 2025 | 12.34 | 12.35 | 12.22 | 12.22 | 12.11 | -1.13% | 166,256 |
| Jul 18, 2025 | 12.09 | 12.36 | 12.04 | 12.36 | 12.25 | 1.98% | 488,992 |
| Jul 17, 2025 | 12.10 | 12.12 | 12.03 | 12.12 | 12.01 | 0.50% | 130,183 |
| Jul 16, 2025 | 12.10 | 12.17 | 11.94 | 12.06 | 11.95 | -0.58% | 167,857 |
| Jul 15, 2025 | 12.26 | 12.26 | 12.06 | 12.13 | 12.02 | -1.46% | 127,125 |
| Jul 14, 2025 | 12.31 | 12.34 | 12.22 | 12.31 | 12.08 | -0.32% | 240,749 |
| Jul 11, 2025 | 12.36 | 12.36 | 12.29 | 12.35 | 12.12 | -0.08% | 127,145 |
| Jul 10, 2025 | 12.31 | 12.36 | 12.30 | 12.36 | 12.13 | 0.65% | 132,319 |
| Jul 9, 2025 | 12.23 | 12.28 | 12.19 | 12.28 | 12.05 | 0.74% | 98,642 |
| Jul 8, 2025 | 12.15 | 12.20 | 12.11 | 12.19 | 11.96 | 0.49% | 103,275 |
| Jul 7, 2025 | 12.18 | 12.23 | 12.07 | 12.13 | 11.90 | -0.82% | 178,052 |
| Jul 3, 2025 | 12.22 | 12.23 | 12.18 | 12.23 | 12.00 | - | 75,248 |
| Jul 2, 2025 | 12.15 | 12.23 | 12.11 | 12.23 | 12.00 | 0.66% | 195,541 |
| Jul 1, 2025 | 12.07 | 12.16 | 12.07 | 12.15 | 11.92 | 0.33% | 170,628 |
| Jun 30, 2025 | 12.08 | 12.16 | 12.05 | 12.11 | 11.88 | 0.17% | 171,266 |
| Jun 27, 2025 | 12.03 | 12.12 | 12.01 | 12.09 | 11.86 | 0.67% | 163,064 |
| Jun 26, 2025 | 11.90 | 12.05 | 11.87 | 12.01 | 11.78 | 1.01% | 152,063 |
| Jun 25, 2025 | 11.82 | 11.89 | 11.77 | 11.89 | 11.67 | 1.02% | 116,808 |
| Jun 24, 2025 | 11.72 | 11.81 | 11.66 | 11.77 | 11.55 | 0.86% | 166,538 |
| Jun 23, 2025 | 11.63 | 11.69 | 11.56 | 11.67 | 11.45 | 0.43% | 134,482 |
| Jun 20, 2025 | 11.71 | 11.71 | 11.58 | 11.62 | 11.40 | -0.26% | 120,190 |