AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	12.76	12.83	12.58	12.62	12.62	-1.10%	232,172
Aug 18, 2026	12.78	12.82	12.69	12.76	12.76	-	200,187
Aug 17, 2026	12.91	12.93	12.73	12.76	12.76	-1.62%	168,859
Aug 14, 2026	12.99	12.99	12.91	12.97	12.97	0.13%	74,299
Aug 13, 2026	13.05	13.08	12.99	13.07	12.95	0.62%	135,561
Aug 12, 2026	12.95	13.02	12.93	12.99	12.87	0.85%	147,067
Aug 11, 2026	12.86	12.90	12.83	12.88	12.76	0.94%	63,605
Aug 10, 2026	12.75	12.87	12.75	12.76	12.65	0.08%	96,861
Aug 7, 2026	12.73	12.80	12.72	12.75	12.64	0.47%	152,271
Aug 6, 2026	12.71	12.81	12.66	12.69	12.58	-0.16%	107,624
Aug 5, 2026	12.73	12.80	12.68	12.71	12.60	-0.16%	97,339
Aug 4, 2026	12.63	12.80	12.59	12.73	12.62	1.11%	105,841
Aug 3, 2026	12.36	12.73	12.35	12.59	12.48	1.70%	155,677
Jul 31, 2026	12.39	12.50	12.33	12.38	12.27	0.57%	137,668
Jul 30, 2026	12.10	12.32	12.08	12.31	12.20	2.84%	151,053
Jul 29, 2026	12.21	12.25	11.89	11.97	11.86	-2.13%	241,988
Jul 28, 2026	12.25	12.25	12.07	12.23	12.12	-0.49%	161,388
Jul 27, 2026	12.36	12.38	12.16	12.29	12.18	-0.24%	140,324
Jul 24, 2026	12.40	12.51	12.25	12.32	12.21	-1.36%	159,931
Jul 23, 2026	12.53	12.65	12.45	12.49	12.38	-1.11%	85,358
Jul 22, 2026	12.63	12.75	12.54	12.63	12.52	-0.24%	142,518
Jul 21, 2026	12.56	12.70	12.53	12.66	12.55	1.04%	100,121
Jul 20, 2026	12.49	12.60	12.49	12.53	12.42	-0.24%	171,056
Jul 17, 2026	12.61	12.62	12.40	12.56	12.45	-1.26%	181,678
Jul 16, 2026	12.80	12.84	12.61	12.72	12.61	-0.78%	173,478
Jul 15, 2026	12.82	12.93	12.77	12.82	12.71	-0.02%	116,542
Jul 14, 2026	12.89	12.97	12.88	12.94	12.71	0.54%	142,304
Jul 13, 2026	13.03	13.05	12.87	12.87	12.64	-1.45%	137,918
Jul 10, 2026	13.04	13.07	13.00	13.06	12.83	0.62%	107,993
Jul 9, 2026	12.93	13.04	12.91	12.98	12.75	1.01%	157,585
Jul 8, 2026	12.85	12.90	12.77	12.85	12.62	-0.77%	114,893
Jul 7, 2026	12.92	13.00	12.90	12.95	12.72	-0.46%	95,763
Jul 6, 2026	12.94	13.10	12.94	13.01	12.78	0.54%	91,975
Jul 2, 2026	13.03	13.10	12.92	12.94	12.71	-0.84%	150,348
Jul 1, 2026	13.07	13.10	13.02	13.05	12.82	-0.38%	115,654
Jun 30, 2026	13.07	13.10	13.01	13.10	12.86	0.46%	160,378
Jun 29, 2026	12.73	13.05	12.73	13.04	12.81	2.44%	141,252
Jun 26, 2026	12.75	12.81	12.68	12.73	12.50	-1.09%	103,410
Jun 25, 2026	12.80	12.94	12.76	12.87	12.64	1.26%	115,937
Jun 24, 2026	12.85	12.90	12.70	12.71	12.48	-0.94%	111,691
Jun 23, 2026	12.80	12.85	12.70	12.83	12.60	-0.70%	93,145
Jun 22, 2026	12.99	13.05	12.90	12.92	12.69	-	111,434
Jun 18, 2026	13.00	13.11	12.90	12.92	12.69	1.25%	200,747
Jun 17, 2026	12.95	12.99	12.76	12.76	12.53	-1.16%	107,548
Jun 16, 2026	12.87	12.97	12.84	12.91	12.68	0.70%	168,698
Jun 15, 2026	12.85	12.92	12.75	12.82	12.59	0.76%	101,932
Jun 12, 2026	12.75	12.92	12.72	12.84	12.49	0.94%	125,046
Jun 11, 2026	12.64	12.75	12.54	12.72	12.38	1.11%	164,488
Jun 10, 2026	12.66	12.77	12.54	12.58	12.24	-0.71%	97,961
Jun 9, 2026	12.69	12.83	12.48	12.67	12.33	-0.16%	118,168