AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.11	13.14	13.02	13.07	13.07	0.08%	206,017
May 28, 2026	12.85	13.07	12.82	13.06	13.06	1.16%	192,322
May 27, 2026	12.93	12.97	12.87	12.91	12.91	0.31%	213,116
May 26, 2026	12.79	12.89	12.79	12.87	12.87	1.34%	83,127
May 22, 2026	12.70	12.76	12.60	12.70	12.70	0.47%	159,769
May 21, 2026	12.40	12.68	12.31	12.64	12.64	2.27%	168,853
May 20, 2026	12.29	12.38	12.21	12.36	12.36	1.48%	142,954
May 19, 2026	12.26	12.30	12.11	12.18	12.18	-0.81%	241,719
May 18, 2026	12.48	12.49	12.26	12.28	12.28	-1.60%	243,944
May 15, 2026	12.65	12.69	12.48	12.48	12.48	-2.37%	76,596
May 14, 2026	12.90	12.99	12.84	12.90	12.78	0.23%	175,479
May 13, 2026	12.80	12.87	12.77	12.87	12.75	0.55%	148,474
May 12, 2026	12.95	12.95	12.69	12.80	12.68	-1.08%	126,154
May 11, 2026	12.93	13.04	12.89	12.94	12.82	0.08%	188,145
May 8, 2026	12.75	12.96	12.75	12.93	12.81	1.41%	125,965
May 7, 2026	12.87	12.88	12.70	12.75	12.63	-0.62%	126,924
May 6, 2026	12.75	12.87	12.70	12.83	12.71	1.34%	167,052
May 5, 2026	12.57	12.69	12.54	12.66	12.54	0.96%	80,270
May 4, 2026	12.52	12.69	12.52	12.54	12.43	0.24%	133,588
May 1, 2026	12.55	12.67	12.51	12.51	12.40	0.08%	85,095
Apr 30, 2026	12.48	12.54	12.42	12.50	12.39	0.73%	158,011
Apr 29, 2026	12.28	12.41	12.27	12.41	12.30	1.06%	82,271
Apr 28, 2026	12.38	12.38	12.14	12.28	12.17	-0.81%	138,652
Apr 27, 2026	12.36	12.43	12.34	12.38	12.27	-0.08%	115,992
Apr 24, 2026	12.47	12.50	12.34	12.39	12.28	-0.24%	82,140
Apr 23, 2026	12.57	12.59	12.38	12.42	12.31	-0.96%	89,712
Apr 22, 2026	12.48	12.57	12.44	12.54	12.43	0.97%	135,341
Apr 21, 2026	12.50	12.59	12.37	12.42	12.31	-0.96%	138,081
Apr 20, 2026	12.45	12.54	12.41	12.54	12.43	1.29%	186,716
Apr 17, 2026	12.49	12.50	12.33	12.38	12.27	-0.08%	173,506
Apr 16, 2026	12.46	12.46	12.35	12.39	12.28	-0.24%	122,547
Apr 15, 2026	12.38	12.43	12.27	12.42	12.31	0.95%	121,378
Apr 14, 2026	12.27	12.49	12.13	12.42	12.19	1.06%	155,895
Apr 13, 2026	12.12	12.35	12.02	12.29	12.06	1.15%	201,261
Apr 10, 2026	12.26	12.26	12.13	12.15	11.93	-0.33%	75,626
Apr 9, 2026	12.03	12.22	12.02	12.19	11.97	1.41%	221,553
Apr 8, 2026	12.00	12.17	11.95	12.02	11.80	2.74%	196,641
Apr 7, 2026	11.50	11.71	11.47	11.70	11.48	1.74%	127,106
Apr 6, 2026	11.55	11.60	11.44	11.50	11.29	-0.35%	179,020
Apr 2, 2026	11.27	11.54	11.23	11.54	11.33	1.50%	211,461
Apr 1, 2026	11.20	11.48	11.12	11.37	11.16	1.88%	266,234
Mar 31, 2026	10.87	11.22	10.86	11.16	10.95	3.14%	223,692
Mar 30, 2026	10.99	11.10	10.77	10.82	10.62	-1.46%	273,818
Mar 27, 2026	11.22	11.28	10.92	10.98	10.78	-2.83%	416,430
Mar 26, 2026	11.45	11.56	11.29	11.30	11.09	-1.82%	160,818
Mar 25, 2026	11.50	11.66	11.45	11.51	11.30	0.52%	176,223
Mar 24, 2026	11.52	11.59	11.44	11.45	11.24	-0.95%	142,951
Mar 23, 2026	11.57	11.66	11.46	11.56	11.35	1.23%	147,979
Mar 20, 2026	11.94	11.94	11.36	11.42	11.21	-4.36%	294,777
Mar 19, 2026	11.96	11.96	11.81	11.94	11.72	-0.50%	215,735