AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	12.45	12.54	12.41	12.54	12.54	1.29%	186,602
Apr 17, 2026	12.49	12.50	12.33	12.38	12.38	-0.08%	173,506
Apr 16, 2026	12.46	12.46	12.35	12.39	12.39	-0.24%	122,547
Apr 15, 2026	12.38	12.43	12.27	12.42	12.42	-	121,378
Apr 14, 2026	12.27	12.49	12.13	12.42	12.30	1.06%	155,731
Apr 13, 2026	12.12	12.35	12.02	12.29	12.17	1.15%	201,261
Apr 10, 2026	12.26	12.26	12.13	12.15	12.04	-0.33%	75,626
Apr 9, 2026	12.03	12.22	12.02	12.19	12.07	1.41%	221,553
Apr 8, 2026	12.00	12.17	11.95	12.02	11.91	2.74%	196,641
Apr 7, 2026	11.50	11.71	11.47	11.70	11.59	1.74%	127,106
Apr 6, 2026	11.55	11.60	11.44	11.50	11.39	-0.35%	179,020
Apr 2, 2026	11.27	11.54	11.23	11.54	11.43	1.50%	211,461
Apr 1, 2026	11.20	11.48	11.12	11.37	11.26	1.88%	266,234
Mar 31, 2026	10.87	11.22	10.86	11.16	11.05	3.14%	223,692
Mar 30, 2026	10.99	11.10	10.77	10.82	10.72	-1.46%	273,818
Mar 27, 2026	11.22	11.28	10.92	10.98	10.88	-2.83%	416,430
Mar 26, 2026	11.45	11.56	11.29	11.30	11.19	-1.82%	160,818
Mar 25, 2026	11.50	11.66	11.45	11.51	11.40	0.52%	176,223
Mar 24, 2026	11.52	11.59	11.44	11.45	11.34	-0.95%	142,951
Mar 23, 2026	11.57	11.66	11.46	11.56	11.45	1.23%	147,979
Mar 20, 2026	11.94	11.94	11.36	11.42	11.31	-4.36%	294,777
Mar 19, 2026	11.96	11.96	11.81	11.94	11.83	-0.50%	215,735
Mar 18, 2026	12.00	12.05	11.98	12.00	11.89	0.08%	68,342
Mar 17, 2026	11.96	11.99	11.89	11.99	11.88	0.76%	97,411
Mar 16, 2026	11.90	12.01	11.87	11.90	11.79	0.51%	120,608
Mar 13, 2026	12.00	12.04	11.80	11.84	11.73	-2.15%	184,302
Mar 12, 2026	12.23	12.23	12.05	12.10	11.87	-1.55%	176,589
Mar 11, 2026	12.30	12.36	12.25	12.29	12.06	0.41%	167,057
Mar 10, 2026	12.10	12.30	12.05	12.24	12.01	1.49%	144,696
Mar 9, 2026	12.00	12.07	11.86	12.06	11.83	-0.25%	161,647
Mar 6, 2026	12.21	12.25	12.09	12.09	11.86	-1.71%	114,925
Mar 5, 2026	12.46	12.49	12.28	12.30	12.07	-1.52%	94,152
Mar 4, 2026	12.42	12.51	12.36	12.49	12.25	1.05%	105,723
Mar 3, 2026	12.45	12.50	12.21	12.36	12.12	-1.59%	141,574
Mar 2, 2026	12.47	12.58	12.40	12.56	12.32	0.32%	182,682
Feb 27, 2026	12.47	12.59	12.46	12.52	12.28	-0.40%	112,123
Feb 26, 2026	12.62	12.62	12.48	12.57	12.33	-	92,495
Feb 25, 2026	12.59	12.62	12.53	12.57	12.33	0.56%	170,629
Feb 24, 2026	12.48	12.54	12.44	12.50	12.26	0.08%	131,914
Feb 23, 2026	12.63	12.63	12.44	12.49	12.25	-0.79%	148,959
Feb 20, 2026	12.62	12.67	12.57	12.59	12.35	-0.08%	102,834
Feb 19, 2026	12.61	12.62	12.51	12.60	12.36	0.32%	106,770
Feb 18, 2026	12.60	12.62	12.55	12.56	12.32	-0.32%	140,345
Feb 17, 2026	12.66	12.66	12.50	12.60	12.36	-0.47%	206,396
Feb 13, 2026	12.60	12.66	12.43	12.66	12.42	-0.24%	271,005
Feb 12, 2026	12.77	12.77	12.60	12.69	12.33	-0.39%	195,566
Feb 11, 2026	12.75	12.77	12.71	12.74	12.38	-0.23%	122,686
Feb 10, 2026	12.74	12.78	12.70	12.77	12.41	0.63%	238,851
Feb 9, 2026	12.68	12.69	12.58	12.69	12.33	0.40%	170,647
Feb 6, 2026	12.51	12.65	12.50	12.64	12.28	0.80%	172,964