AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.75	11.92	11.75	11.86	11.86	0.59%	125,349
Dec 19, 2024	11.75	11.84	11.73	11.79	11.79	0.94%	194,132
Dec 18, 2024	12.02	12.10	11.68	11.68	11.68	-3.79%	292,592
Dec 17, 2024	12.22	12.22	12.00	12.14	12.14	-0.74%	153,717
Dec 16, 2024	12.24	12.25	12.07	12.23	12.23	-	154,574
Dec 13, 2024	12.34	12.34	12.03	12.23	12.23	-2.00%	209,395
Dec 12, 2024	12.50	12.50	12.45	12.48	12.36	-0.16%	157,601
Dec 11, 2024	12.40	12.50	12.38	12.50	12.38	1.13%	178,976
Dec 10, 2024	12.35	12.38	12.31	12.36	12.24	0.32%	94,045
Dec 9, 2024	12.38	12.39	12.31	12.32	12.20	-0.16%	147,804
Dec 6, 2024	12.33	12.36	12.29	12.34	12.22	0.24%	175,969
Dec 5, 2024	12.30	12.31	12.23	12.31	12.19	0.41%	166,425
Dec 4, 2024	12.30	12.30	12.24	12.26	12.14	-0.33%	177,106
Dec 3, 2024	12.25	12.30	12.20	12.30	12.18	0.82%	227,828
Dec 2, 2024	12.13	12.22	12.12	12.20	12.08	0.16%	163,786
Nov 29, 2024	12.24	12.24	12.09	12.18	12.06	-0.16%	200,945
Nov 27, 2024	12.13	12.20	12.08	12.20	12.08	1.16%	266,533
Nov 26, 2024	11.97	12.10	11.97	12.06	11.95	0.50%	283,696
Nov 25, 2024	11.95	12.00	11.89	12.00	11.89	1.10%	369,291
Nov 22, 2024	11.87	11.89	11.81	11.87	11.76	0.08%	214,611
Nov 21, 2024	11.96	11.96	11.84	11.86	11.75	-0.42%	217,529
Nov 20, 2024	11.97	11.97	11.87	11.91	11.80	-0.08%	290,500
Nov 19, 2024	11.78	11.97	11.75	11.92	11.81	1.10%	588,152
Nov 18, 2024	11.79	11.79	11.71	11.79	11.68	0.94%	206,984
Nov 15, 2024	11.79	11.79	11.62	11.68	11.57	-1.77%	227,343
Nov 14, 2024	11.95	11.98	11.85	11.89	11.66	-0.17%	401,289
Nov 13, 2024	11.91	11.95	11.87	11.91	11.68	0.42%	338,888
Nov 12, 2024	11.84	11.89	11.77	11.86	11.63	0.94%	393,574
Nov 11, 2024	11.68	11.80	11.67	11.75	11.52	0.77%	262,503
Nov 8, 2024	11.58	11.69	11.56	11.66	11.44	0.69%	186,919
Nov 7, 2024	11.45	11.60	11.45	11.58	11.36	1.05%	180,623
Nov 6, 2024	11.34	11.49	11.33	11.46	11.24	1.42%	220,395
Nov 5, 2024	11.26	11.32	11.22	11.30	11.08	0.53%	193,406
Nov 4, 2024	11.18	11.27	11.17	11.24	11.02	0.72%	185,469
Nov 1, 2024	11.13	11.18	11.06	11.16	10.94	0.27%	208,153
Oct 31, 2024	11.19	11.21	11.10	11.13	10.92	-0.18%	247,565
Oct 30, 2024	11.17	11.19	11.11	11.15	10.93	-0.18%	182,120
Oct 29, 2024	11.20	11.22	11.13	11.17	10.95	-0.45%	187,482
Oct 28, 2024	11.24	11.31	11.20	11.22	11.00	-0.18%	187,300
Oct 25, 2024	11.34	11.34	11.23	11.24	11.02	-0.18%	111,050
Oct 24, 2024	11.35	11.35	11.21	11.26	11.04	-0.53%	269,818
Oct 23, 2024	11.34	11.42	11.29	11.32	11.10	-0.53%	210,386
Oct 22, 2024	11.42	11.43	11.34	11.38	11.16	-0.18%	172,158
Oct 21, 2024	11.40	11.48	11.38	11.40	11.18	-0.18%	317,411
Oct 18, 2024	11.45	11.45	11.36	11.42	11.20	0.09%	170,760
Oct 17, 2024	11.48	11.48	11.38	11.41	11.19	-0.09%	215,728
Oct 16, 2024	11.36	11.43	11.30	11.42	11.20	-0.44%	378,014
Oct 15, 2024	11.57	11.57	11.45	11.47	11.25	-0.69%	176,178
Oct 14, 2024	11.54	11.56	11.50	11.55	11.33	0.35%	216,099
Oct 11, 2024	11.52	11.53	11.44	11.51	11.29	0.35%	215,670
Oct 10, 2024	11.57	11.57	11.45	11.47	11.25	-0.61%	140,016
Oct 9, 2024	11.53	11.58	11.51	11.54	11.32	0.09%	200,511
Oct 8, 2024	11.69	11.69	11.52	11.53	11.31	-0.52%	229,139
Oct 7, 2024	11.56	11.61	11.53	11.59	11.37	0.61%	222,299
Oct 4, 2024	11.57	11.58	11.51	11.52	11.30	-0.26%	204,655
Oct 3, 2024	11.55	11.57	11.37	11.55	11.33	-0.09%	287,251
Oct 2, 2024	11.57	11.65	11.46	11.56	11.34	-1.87%	221,659
Oct 1, 2024	11.71	11.86	11.55	11.78	11.44	0.34%	438,471
Sep 30, 2024	11.45	11.77	11.41	11.74	11.40	2.62%	240,196
Sep 27, 2024	11.40	11.47	11.32	11.44	11.11	-	197,668
Sep 26, 2024	11.49	11.61	11.41	11.44	11.11	-0.44%	295,387
Sep 25, 2024	11.48	11.61	11.45	11.49	11.16	-0.17%	195,325
Sep 24, 2024	11.50	11.57	11.43	11.51	11.17	-	201,977
Sep 23, 2024	11.85	11.85	11.32	11.51	11.17	-2.54%	443,414
Sep 20, 2024	11.85	11.87	11.75	11.81	11.47	-2.96%	401,465
Sep 19, 2024	12.19	12.24	12.11	12.17	11.82	0.91%	203,859
Sep 18, 2024	12.23	12.28	12.01	12.06	11.71	-1.07%	377,815
Sep 17, 2024	12.28	12.28	12.15	12.19	11.83	-0.65%	306,960
Sep 16, 2024	12.24	12.28	12.22	12.27	11.91	0.25%	391,715
Sep 13, 2024	12.15	12.28	12.15	12.24	11.88	0.49%	372,655
Sep 12, 2024	12.20	12.26	12.13	12.18	11.71	0.16%	158,312
Sep 11, 2024	12.10	12.35	11.89	12.16	11.69	-3.11%	478,818
Sep 10, 2024	12.68	12.73	12.48	12.55	12.07	-0.40%	124,267
Sep 9, 2024	12.66	12.76	12.56	12.60	12.12	0.24%	125,862
Sep 6, 2024	12.60	12.65	12.46	12.57	12.09	-0.24%	67,335
Sep 5, 2024	12.58	12.65	12.51	12.60	12.12	0.64%	73,222
Sep 4, 2024	12.60	12.77	12.51	12.52	12.04	-1.03%	114,689
Sep 3, 2024	12.73	12.80	12.54	12.65	12.16	-0.86%	70,555
Aug 30, 2024	12.78	12.88	12.66	12.76	12.27	0.63%	102,624
Aug 29, 2024	12.62	12.73	12.62	12.68	12.19	0.63%	79,255
Aug 28, 2024	12.71	12.92	12.56	12.60	12.12	-0.87%	48,540
Aug 27, 2024	12.70	12.79	12.62	12.71	12.22	0.08%	62,199
Aug 26, 2024	12.78	12.82	12.68	12.70	12.21	0.08%	70,565
Aug 23, 2024	12.62	12.75	12.59	12.69	12.20	1.28%	72,451
Aug 22, 2024	12.65	12.68	12.50	12.53	12.05	-0.32%	76,164
Aug 21, 2024	12.71	12.74	12.56	12.57	12.09	-0.48%	59,576
Aug 20, 2024	12.71	12.74	12.62	12.63	12.15	-0.24%	64,897
Aug 19, 2024	12.54	12.69	12.54	12.66	12.17	0.80%	56,711
Aug 16, 2024	12.60	12.68	12.52	12.56	12.08	-0.16%	87,512
Aug 15, 2024	12.55	12.68	12.51	12.58	12.10	-0.40%	104,630
Aug 14, 2024	12.51	12.67	12.51	12.63	12.03	0.88%	62,552
Aug 13, 2024	12.33	12.55	12.31	12.52	11.93	2.20%	118,860
Aug 12, 2024	12.31	12.32	12.22	12.25	11.67	-	90,354
Aug 9, 2024	12.30	12.39	12.22	12.25	11.67	-0.65%	179,244
Aug 8, 2024	12.48	12.48	12.20	12.33	11.75	-	231,503
Aug 7, 2024	12.54	12.63	12.33	12.33	11.75	-0.32%	159,045
Aug 6, 2024	12.29	12.53	12.24	12.37	11.79	1.06%	118,473
Aug 5, 2024	12.34	12.43	12.11	12.24	11.66	-3.09%	198,285
Aug 2, 2024	12.70	12.75	12.50	12.63	12.03	-1.10%	226,961
Aug 1, 2024	12.93	12.97	12.67	12.77	12.17	-0.62%	84,992