AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	12.10	12.21	12.08	12.19	-	1.84%	24,425
Jul 29, 2026	12.21	12.25	11.89	11.97	11.97	-2.13%	241,910
Jul 28, 2026	12.25	12.25	12.07	12.23	12.23	-0.49%	161,383
Jul 27, 2026	12.36	12.38	12.16	12.29	12.29	-0.24%	140,324
Jul 24, 2026	12.40	12.51	12.25	12.32	12.32	-1.36%	159,929
Jul 23, 2026	12.53	12.65	12.45	12.49	12.49	-1.11%	85,357
Jul 22, 2026	12.63	12.75	12.54	12.63	12.63	-0.24%	142,518
Jul 21, 2026	12.56	12.70	12.53	12.66	12.66	1.04%	100,121
Jul 20, 2026	12.49	12.60	12.49	12.53	12.53	-0.24%	171,006
Jul 17, 2026	12.61	12.62	12.40	12.56	12.56	-1.26%	181,678
Jul 16, 2026	12.80	12.84	12.61	12.72	12.72	-0.78%	171,478
Jul 15, 2026	12.82	12.93	12.77	12.82	12.82	-0.02%	116,535
Jul 14, 2026	12.89	12.97	12.88	12.94	12.82	0.54%	142,304
Jul 13, 2026	13.03	13.05	12.87	12.87	12.75	-1.45%	137,918
Jul 10, 2026	13.04	13.07	13.00	13.06	12.94	0.62%	107,993
Jul 9, 2026	12.93	13.04	12.91	12.98	12.86	1.01%	157,585
Jul 8, 2026	12.85	12.90	12.77	12.85	12.73	-0.77%	114,893
Jul 7, 2026	12.92	13.00	12.90	12.95	12.83	-0.46%	95,763
Jul 6, 2026	12.94	13.10	12.94	13.01	12.89	0.54%	91,975
Jul 2, 2026	13.03	13.10	12.92	12.94	12.82	-0.84%	150,348
Jul 1, 2026	13.07	13.10	13.02	13.05	12.93	-0.38%	115,654
Jun 30, 2026	13.07	13.10	13.01	13.10	12.98	0.46%	160,378
Jun 29, 2026	12.73	13.05	12.73	13.04	12.92	2.44%	141,252
Jun 26, 2026	12.75	12.81	12.68	12.73	12.61	-1.09%	103,410
Jun 25, 2026	12.80	12.94	12.76	12.87	12.75	1.26%	115,937
Jun 24, 2026	12.85	12.90	12.70	12.71	12.59	-0.94%	111,691
Jun 23, 2026	12.80	12.85	12.70	12.83	12.71	-0.70%	93,145
Jun 22, 2026	12.99	13.05	12.90	12.92	12.80	-	111,434
Jun 18, 2026	13.00	13.11	12.90	12.92	12.80	1.25%	200,747
Jun 17, 2026	12.95	12.99	12.76	12.76	12.64	-1.16%	107,548
Jun 16, 2026	12.87	12.97	12.84	12.91	12.79	0.70%	168,698
Jun 15, 2026	12.85	12.92	12.75	12.82	12.70	0.76%	101,932
Jun 12, 2026	12.75	12.92	12.72	12.84	12.61	0.94%	125,046
Jun 11, 2026	12.64	12.75	12.54	12.72	12.49	1.11%	164,488
Jun 10, 2026	12.66	12.77	12.54	12.58	12.35	-0.71%	97,961
Jun 9, 2026	12.69	12.83	12.48	12.67	12.44	-0.16%	118,168
Jun 8, 2026	12.85	12.86	12.69	12.69	12.46	-0.24%	129,372
Jun 5, 2026	12.95	13.00	12.62	12.72	12.49	-2.23%	162,191
Jun 4, 2026	13.00	13.06	12.87	13.01	12.77	0.08%	163,325
Jun 3, 2026	13.11	13.15	12.99	13.00	12.76	-1.59%	155,487
Jun 2, 2026	13.19	13.28	13.16	13.21	12.97	0.38%	163,564
Jun 1, 2026	13.07	13.16	13.04	13.16	12.92	0.69%	174,958
May 29, 2026	13.11	13.14	13.02	13.07	12.83	0.08%	206,019
May 28, 2026	12.85	13.07	12.82	13.06	12.82	1.16%	192,422
May 27, 2026	12.93	12.97	12.87	12.91	12.68	0.31%	213,119
May 26, 2026	12.79	12.89	12.79	12.87	12.64	1.34%	83,127
May 22, 2026	12.70	12.76	12.60	12.70	12.47	0.47%	159,771
May 21, 2026	12.40	12.68	12.31	12.64	12.41	2.27%	168,867
May 20, 2026	12.29	12.38	12.21	12.36	12.14	1.48%	142,959
May 19, 2026	12.26	12.30	12.11	12.18	11.96	-0.81%	241,722