AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.99	11.10	10.77	10.82	10.82	-1.46%	273,814
Mar 27, 2026	11.22	11.28	10.92	10.98	10.98	-2.83%	416,350
Mar 26, 2026	11.45	11.56	11.29	11.30	11.30	-1.82%	160,818
Mar 25, 2026	11.50	11.66	11.45	11.51	11.51	0.52%	176,223
Mar 24, 2026	11.52	11.59	11.44	11.45	11.45	-0.95%	142,951
Mar 23, 2026	11.57	11.66	11.46	11.56	11.56	1.23%	147,979
Mar 20, 2026	11.94	11.94	11.36	11.42	11.42	-4.36%	292,764
Mar 19, 2026	11.96	11.96	11.81	11.94	11.94	-0.50%	215,735
Mar 18, 2026	12.00	12.05	11.98	12.00	12.00	0.08%	68,342
Mar 17, 2026	11.96	11.99	11.89	11.99	11.99	0.76%	97,411
Mar 16, 2026	11.90	12.01	11.87	11.90	11.90	0.51%	120,608
Mar 13, 2026	12.00	12.04	11.80	11.84	11.84	-2.15%	184,302
Mar 12, 2026	12.23	12.23	12.05	12.10	11.98	-1.55%	176,589
Mar 11, 2026	12.30	12.36	12.25	12.29	12.17	0.41%	167,057
Mar 10, 2026	12.10	12.30	12.05	12.24	12.12	1.49%	144,696
Mar 9, 2026	12.00	12.07	11.86	12.06	11.94	-0.25%	161,647
Mar 6, 2026	12.21	12.25	12.09	12.09	11.97	-1.71%	114,925
Mar 5, 2026	12.46	12.49	12.28	12.30	12.18	-1.52%	94,152
Mar 4, 2026	12.42	12.51	12.36	12.49	12.37	1.05%	105,723
Mar 3, 2026	12.45	12.50	12.21	12.36	12.24	-1.59%	141,574
Mar 2, 2026	12.47	12.58	12.40	12.56	12.44	0.32%	182,682
Feb 27, 2026	12.47	12.59	12.46	12.52	12.40	-0.40%	112,123
Feb 26, 2026	12.62	12.62	12.48	12.57	12.45	-	92,495
Feb 25, 2026	12.59	12.62	12.53	12.57	12.45	0.56%	170,629
Feb 24, 2026	12.48	12.54	12.44	12.50	12.38	0.08%	131,914
Feb 23, 2026	12.63	12.63	12.44	12.49	12.37	-0.79%	148,959
Feb 20, 2026	12.62	12.67	12.57	12.59	12.47	-0.08%	102,834
Feb 19, 2026	12.61	12.62	12.51	12.60	12.48	0.32%	106,770
Feb 18, 2026	12.60	12.62	12.55	12.56	12.44	-0.32%	140,345
Feb 17, 2026	12.66	12.66	12.50	12.60	12.48	-0.47%	206,396
Feb 13, 2026	12.60	12.66	12.43	12.66	12.54	-0.24%	271,005
Feb 12, 2026	12.77	12.77	12.60	12.69	12.45	-0.39%	195,566
Feb 11, 2026	12.75	12.77	12.71	12.74	12.50	-0.23%	122,686
Feb 10, 2026	12.74	12.78	12.70	12.77	12.53	0.63%	238,851
Feb 9, 2026	12.68	12.69	12.58	12.69	12.45	0.40%	170,647
Feb 6, 2026	12.51	12.65	12.50	12.64	12.40	0.80%	172,964
Feb 5, 2026	12.60	12.67	12.43	12.54	12.30	-0.63%	171,740
Feb 4, 2026	12.77	12.77	12.56	12.62	12.38	-0.79%	183,914
Feb 3, 2026	12.76	12.80	12.63	12.72	12.48	-0.31%	136,632
Feb 2, 2026	12.66	12.76	12.63	12.76	12.52	0.63%	125,766
Jan 30, 2026	12.77	12.80	12.63	12.68	12.44	-0.94%	145,778
Jan 29, 2026	12.88	12.88	12.71	12.80	12.56	-0.47%	178,462
Jan 28, 2026	12.83	12.87	12.80	12.86	12.62	0.47%	103,085
Jan 27, 2026	12.79	12.82	12.74	12.80	12.56	0.31%	155,011
Jan 26, 2026	12.79	12.81	12.73	12.76	12.52	-	93,221
Jan 23, 2026	12.74	12.76	12.66	12.76	12.52	0.24%	95,024
Jan 22, 2026	12.73	12.76	12.70	12.73	12.49	0.24%	121,490
Jan 21, 2026	12.67	12.70	12.57	12.70	12.46	0.63%	143,742
Jan 20, 2026	12.65	12.69	12.60	12.62	12.38	-0.79%	140,325
Jan 16, 2026	12.68	12.74	12.63	12.72	12.48	-	935,479