AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.65	10.77	10.65	10.73	10.73	0.85%	149,467
Nov 5, 2026	10.80	10.80	10.54	10.64	10.64	-1.57%	325,981
Nov 4, 2026	10.71	10.88	10.71	10.81	10.81	0.56%	120,540
Nov 3, 2026	10.70	10.83	10.68	10.75	10.75	0.09%	118,954
Nov 2, 2026	10.95	10.96	10.71	10.74	10.74	-1.74%	137,567
Oct 30, 2026	11.11	11.11	10.90	10.93	10.93	-2.41%	185,650
Oct 29, 2026	11.16	11.23	11.00	11.20	11.20	0.63%	227,807
Oct 28, 2026	11.02	11.14	10.96	11.13	11.13	1.46%	178,143
Oct 27, 2026	10.98	10.98	10.88	10.97	10.97	0.64%	102,480
Oct 26, 2026	10.89	10.90	10.79	10.90	10.90	1.02%	84,539
Oct 23, 2026	10.94	11.00	10.78	10.79	10.79	-2.26%	185,603
Oct 22, 2026	10.98	11.04	10.86	11.04	11.04	0.36%	139,408
Oct 21, 2026	10.90	11.04	10.88	11.00	11.00	0.55%	149,537
Oct 20, 2026	10.86	10.97	10.73	10.94	10.94	0.74%	123,875
Oct 19, 2026	10.92	10.92	10.76	10.86	10.86	-0.09%	202,754
Oct 16, 2026	11.05	11.09	10.87	10.87	10.87	-2.42%	218,467
Oct 15, 2026	11.10	11.16	10.89	11.14	11.14	-0.20%	238,105
Oct 14, 2026	11.52	11.52	11.27	11.28	11.16	-2.59%	307,110
Oct 13, 2026	11.63	11.63	11.45	11.58	11.46	-0.77%	109,030
Oct 12, 2026	11.65	11.67	11.61	11.67	11.55	0.17%	149,105
Oct 9, 2026	11.65	11.69	11.60	11.65	11.53	1.13%	158,511
Oct 8, 2026	11.65	11.65	11.45	11.52	11.40	-0.86%	188,547
Oct 7, 2026	11.75	11.75	11.59	11.62	11.50	-0.60%	240,658
Oct 6, 2026	11.57	11.71	11.55	11.69	11.57	1.30%	275,880
Oct 5, 2026	11.57	11.64	11.51	11.54	11.42	-0.26%	319,481
Oct 2, 2026	11.46	11.57	11.40	11.57	11.45	2.12%	195,886
Oct 1, 2026	11.43	11.45	11.28	11.33	11.21	-1.13%	118,034
Sep 30, 2026	11.50	11.53	11.42	11.46	11.34	0.09%	186,487
Sep 29, 2026	11.41	11.50	11.38	11.45	11.33	0.44%	231,666
Sep 28, 2026	11.56	11.59	11.39	11.40	11.28	-1.89%	232,930
Sep 25, 2026	11.69	11.72	11.60	11.62	11.50	-1.02%	242,333
Sep 24, 2026	11.76	11.86	11.65	11.74	11.62	-0.93%	208,783
Sep 23, 2026	12.05	12.09	11.85	11.85	11.73	-2.15%	142,460
Sep 22, 2026	12.12	12.23	12.11	12.11	11.98	-0.66%	138,189
Sep 21, 2026	12.08	12.25	12.03	12.19	12.06	1.08%	109,642
Sep 18, 2026	12.07	12.08	11.97	12.06	11.93	-	82,030
Sep 17, 2026	11.92	12.08	11.92	12.06	11.93	1.86%	190,975
Sep 16, 2026	11.80	11.91	11.76	11.84	11.72	-	166,844
Sep 15, 2026	11.88	11.94	11.78	11.84	11.72	-0.86%	244,991
Sep 14, 2026	12.13	12.23	12.00	12.06	11.82	-1.39%	308,366
Sep 11, 2026	12.20	12.29	12.19	12.23	11.99	0.58%	161,516
Sep 10, 2026	12.27	12.30	12.16	12.16	11.92	-1.46%	125,479
Sep 9, 2026	12.43	12.47	12.30	12.34	12.09	-0.64%	77,253
Sep 8, 2026	12.35	12.48	12.35	12.42	12.17	0.16%	179,588
Sep 4, 2026	12.28	12.43	12.28	12.40	12.15	0.32%	84,592
Sep 3, 2026	12.34	12.46	12.28	12.36	12.11	0.49%	112,822
Sep 2, 2026	12.45	12.52	12.26	12.30	12.05	-1.28%	223,095
Sep 1, 2026	12.44	12.52	12.41	12.46	12.21	-0.56%	141,965
Aug 31, 2026	12.62	12.73	12.49	12.53	12.28	-0.87%	215,240
Aug 28, 2026	12.68	12.68	12.54	12.64	12.39	0.56%	97,803