AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	11.56	11.59	11.39	11.40	11.40	-1.89%	232,928
Sep 25, 2026	11.69	11.72	11.60	11.62	11.62	-1.02%	242,278
Sep 24, 2026	11.76	11.86	11.65	11.74	11.74	-0.93%	208,677
Sep 23, 2026	12.05	12.09	11.85	11.85	11.85	-2.15%	141,685
Sep 22, 2026	12.12	12.23	12.11	12.11	12.11	-0.66%	138,186
Sep 21, 2026	12.08	12.25	12.03	12.19	12.19	1.08%	109,640
Sep 18, 2026	12.07	12.08	11.97	12.06	12.06	-	81,051
Sep 17, 2026	11.92	12.08	11.92	12.06	12.06	1.86%	178,970
Sep 16, 2026	11.80	11.91	11.76	11.84	11.84	-	166,837
Sep 15, 2026	11.88	11.94	11.78	11.84	11.84	-0.86%	244,775
Sep 14, 2026	12.13	12.23	12.00	12.06	11.94	-1.39%	308,334
Sep 11, 2026	12.20	12.29	12.19	12.23	12.11	0.58%	161,516
Sep 10, 2026	12.27	12.30	12.16	12.16	12.04	-1.46%	125,479
Sep 9, 2026	12.43	12.47	12.30	12.34	12.22	-0.64%	77,253
Sep 8, 2026	12.35	12.48	12.35	12.42	12.30	0.16%	179,588
Sep 4, 2026	12.28	12.43	12.28	12.40	12.28	0.32%	84,592
Sep 3, 2026	12.34	12.46	12.28	12.36	12.24	0.49%	112,822
Sep 2, 2026	12.45	12.52	12.26	12.30	12.18	-1.28%	223,095
Sep 1, 2026	12.44	12.52	12.41	12.46	12.34	-0.56%	141,965
Aug 31, 2026	12.62	12.73	12.49	12.53	12.41	-0.87%	215,240
Aug 28, 2026	12.68	12.68	12.54	12.64	12.52	0.56%	97,803
Aug 27, 2026	12.61	12.70	12.54	12.57	12.45	0.16%	151,862
Aug 26, 2026	12.55	12.63	12.53	12.55	12.43	0.08%	49,911
Aug 25, 2026	12.65	12.70	12.52	12.54	12.42	0.08%	112,091
Aug 24, 2026	12.72	12.72	12.53	12.53	12.41	-1.10%	128,446
Aug 21, 2026	12.72	12.75	12.63	12.67	12.55	0.48%	78,285
Aug 20, 2026	12.62	12.65	12.57	12.61	12.49	-0.08%	111,721
Aug 19, 2026	12.76	12.83	12.58	12.62	12.50	-1.10%	232,174
Aug 18, 2026	12.78	12.82	12.69	12.76	12.64	-	201,189
Aug 17, 2026	12.91	12.93	12.73	12.76	12.64	-1.62%	168,862
Aug 14, 2026	12.99	12.99	12.91	12.97	12.84	0.13%	74,351
Aug 13, 2026	13.05	13.08	12.99	13.07	12.83	0.62%	135,665
Aug 12, 2026	12.95	13.02	12.93	12.99	12.75	0.85%	147,067
Aug 11, 2026	12.86	12.90	12.83	12.88	12.64	0.94%	63,605
Aug 10, 2026	12.75	12.87	12.75	12.76	12.52	0.08%	96,861
Aug 7, 2026	12.73	12.80	12.72	12.75	12.51	0.47%	152,271
Aug 6, 2026	12.71	12.81	12.66	12.69	12.45	-0.16%	107,624
Aug 5, 2026	12.73	12.80	12.68	12.71	12.47	-0.16%	97,339
Aug 4, 2026	12.63	12.80	12.59	12.73	12.49	1.11%	105,841
Aug 3, 2026	12.36	12.73	12.35	12.59	12.36	1.70%	155,677
Jul 31, 2026	12.39	12.50	12.33	12.38	12.15	0.57%	137,668
Jul 30, 2026	12.10	12.32	12.08	12.31	12.08	2.84%	151,053
Jul 29, 2026	12.21	12.25	11.89	11.97	11.75	-2.13%	241,988
Jul 28, 2026	12.25	12.25	12.07	12.23	12.00	-0.49%	161,388
Jul 27, 2026	12.36	12.38	12.16	12.29	12.06	-0.24%	140,324
Jul 24, 2026	12.40	12.51	12.25	12.32	12.09	-1.36%	159,931
Jul 23, 2026	12.53	12.65	12.45	12.49	12.26	-1.11%	85,358
Jul 22, 2026	12.63	12.75	12.54	12.63	12.40	-0.24%	142,518
Jul 21, 2026	12.56	12.70	12.53	12.66	12.42	1.04%	100,121
Jul 20, 2026	12.49	12.60	12.49	12.53	12.30	-0.24%	171,056