AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.00	13.11	12.90	12.92	12.92	1.25%	200,742
Jun 17, 2026	12.95	12.99	12.76	12.76	12.76	-1.16%	107,518
Jun 16, 2026	12.87	12.97	12.84	12.91	12.91	0.70%	168,697
Jun 15, 2026	12.85	12.92	12.75	12.82	12.82	0.76%	101,332
Jun 12, 2026	12.75	12.92	12.72	12.84	12.72	0.94%	125,046
Jun 11, 2026	12.64	12.75	12.54	12.72	12.60	1.11%	164,488
Jun 10, 2026	12.66	12.77	12.54	12.58	12.47	-0.71%	97,961
Jun 9, 2026	12.69	12.83	12.48	12.67	12.55	-0.16%	118,168
Jun 8, 2026	12.85	12.86	12.69	12.69	12.57	-0.24%	129,372
Jun 5, 2026	12.95	13.00	12.62	12.72	12.60	-2.23%	162,191
Jun 4, 2026	13.00	13.06	12.87	13.01	12.89	0.08%	163,325
Jun 3, 2026	13.11	13.15	12.99	13.00	12.88	-1.59%	155,487
Jun 2, 2026	13.19	13.28	13.16	13.21	13.09	0.38%	163,564
Jun 1, 2026	13.07	13.16	13.04	13.16	13.04	0.69%	174,958
May 29, 2026	13.11	13.14	13.02	13.07	12.95	0.08%	206,019
May 28, 2026	12.85	13.07	12.82	13.06	12.94	1.16%	192,422
May 27, 2026	12.93	12.97	12.87	12.91	12.79	0.31%	213,119
May 26, 2026	12.79	12.89	12.79	12.87	12.75	1.34%	83,127
May 22, 2026	12.70	12.76	12.60	12.70	12.58	0.47%	159,771
May 21, 2026	12.40	12.68	12.31	12.64	12.52	2.27%	168,867
May 20, 2026	12.29	12.38	12.21	12.36	12.25	1.48%	142,959
May 19, 2026	12.26	12.30	12.11	12.18	12.07	-0.81%	241,722
May 18, 2026	12.48	12.49	12.26	12.28	12.17	-1.60%	243,945
May 15, 2026	12.65	12.69	12.48	12.48	12.37	-2.37%	76,596
May 14, 2026	12.90	12.99	12.84	12.90	12.67	0.23%	175,479
May 13, 2026	12.80	12.87	12.77	12.87	12.64	0.55%	148,474
May 12, 2026	12.95	12.95	12.69	12.80	12.57	-1.08%	126,154
May 11, 2026	12.93	13.04	12.89	12.94	12.71	0.08%	188,145
May 8, 2026	12.75	12.96	12.75	12.93	12.70	1.41%	125,965
May 7, 2026	12.87	12.88	12.70	12.75	12.52	-0.62%	126,924
May 6, 2026	12.75	12.87	12.70	12.83	12.60	1.34%	167,052
May 5, 2026	12.57	12.69	12.54	12.66	12.43	0.96%	80,270
May 4, 2026	12.52	12.69	12.52	12.54	12.31	0.24%	133,588
May 1, 2026	12.55	12.67	12.51	12.51	12.28	0.08%	85,095
Apr 30, 2026	12.48	12.54	12.42	12.50	12.27	0.73%	158,011
Apr 29, 2026	12.28	12.41	12.27	12.41	12.19	1.06%	82,271
Apr 28, 2026	12.38	12.38	12.14	12.28	12.06	-0.81%	138,652
Apr 27, 2026	12.36	12.43	12.34	12.38	12.16	-0.08%	115,992
Apr 24, 2026	12.47	12.50	12.34	12.39	12.17	-0.24%	82,140
Apr 23, 2026	12.57	12.59	12.38	12.42	12.19	-0.96%	89,712
Apr 22, 2026	12.48	12.57	12.44	12.54	12.31	0.97%	135,341
Apr 21, 2026	12.50	12.59	12.37	12.42	12.19	-0.96%	138,081
Apr 20, 2026	12.45	12.54	12.41	12.54	12.31	1.29%	186,716
Apr 17, 2026	12.49	12.50	12.33	12.38	12.16	-0.08%	173,506
Apr 16, 2026	12.46	12.46	12.35	12.39	12.17	-0.24%	122,547
Apr 15, 2026	12.38	12.43	12.27	12.42	12.19	0.95%	121,378
Apr 14, 2026	12.27	12.49	12.13	12.42	12.08	1.06%	155,895
Apr 13, 2026	12.12	12.35	12.02	12.29	11.95	1.15%	201,261
Apr 10, 2026	12.26	12.26	12.13	12.15	11.82	-0.33%	75,626
Apr 9, 2026	12.03	12.22	12.02	12.19	11.86	1.41%	221,553