AVGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	94.45	94.68	94.22	94.48	94.48	-0.39%	37,601
Apr 27, 2026	95.00	95.02	94.68	94.85	94.85	0.01%	37,184
Apr 24, 2026	94.78	94.95	94.36	94.84	94.84	0.43%	67,573
Apr 23, 2026	94.50	94.90	93.60	94.43	94.43	-0.27%	47,790
Apr 22, 2026	95.01	95.01	94.40	94.69	94.69	0.73%	72,405
Apr 21, 2026	95.25	95.25	93.91	94.00	94.00	-0.91%	49,911
Apr 20, 2026	94.76	94.89	94.48	94.86	94.86	-0.12%	32,816
Apr 17, 2026	94.07	95.36	94.07	94.97	94.97	1.29%	60,940
Apr 16, 2026	94.02	94.02	93.44	93.76	93.76	0.20%	66,797
Apr 15, 2026	93.81	93.81	93.11	93.57	93.57	-0.03%	39,911
Apr 14, 2026	93.02	93.64	92.95	93.60	93.60	0.82%	193,447
Apr 13, 2026	91.74	92.85	91.70	92.84	92.84	0.75%	55,277
Apr 10, 2026	92.62	92.62	91.88	92.15	92.15	-0.11%	34,680
Apr 9, 2026	91.82	92.43	91.48	92.25	92.25	0.46%	47,291
Apr 8, 2026	92.16	92.16	91.22	91.83	91.83	2.98%	56,645
Apr 7, 2026	89.10	89.17	88.22	89.17	89.17	-	42,412
Apr 6, 2026	89.06	89.17	88.73	89.17	89.17	0.70%	46,596
Apr 2, 2026	87.60	88.78	87.25	88.55	88.55	-0.06%	29,966
Apr 1, 2026	88.47	89.16	88.47	88.60	88.60	0.66%	63,548
Mar 31, 2026	86.89	88.02	86.50	88.02	88.02	2.86%	56,519
Mar 30, 2026	86.70	86.70	85.32	85.57	85.57	-0.53%	61,995
Mar 27, 2026	86.78	87.06	85.93	86.03	86.03	-1.14%	61,508
Mar 26, 2026	88.05	88.15	87.02	87.02	87.02	-1.64%	69,810
Mar 25, 2026	88.99	88.99	88.07	88.47	88.47	0.76%	13,760
Mar 24, 2026	87.06	88.23	87.04	87.80	87.80	0.06%	19,655
Mar 23, 2026	87.38	88.60	87.38	87.75	87.75	1.68%	70,045
Mar 20, 2026	87.60	87.75	85.87	86.30	86.30	-1.92%	79,103
Mar 19, 2026	87.05	88.25	86.99	87.99	87.99	0.15%	45,597
Mar 18, 2026	88.82	88.85	87.86	87.86	87.86	-1.45%	33,764
Mar 17, 2026	89.00	89.52	88.99	89.15	89.15	0.58%	41,936
Mar 16, 2026	88.40	88.91	88.34	88.64	88.64	1.21%	41,145
Mar 13, 2026	88.46	88.70	87.41	87.58	87.58	-0.56%	66,061
Mar 12, 2026	88.71	88.71	88.01	88.07	88.07	-1.82%	39,946
Mar 11, 2026	89.67	89.92	89.25	89.70	89.54	-0.04%	28,292
Mar 10, 2026	89.70	90.83	89.48	89.74	89.58	0.12%	45,013
Mar 9, 2026	88.20	89.73	87.31	89.63	89.47	0.58%	98,050
Mar 6, 2026	89.65	89.65	88.61	89.11	88.95	-1.41%	38,384
Mar 5, 2026	91.00	91.20	89.65	90.38	90.22	-1.41%	51,315
Mar 4, 2026	91.08	91.79	90.91	91.67	91.50	0.61%	24,123
Mar 3, 2026	91.01	91.26	89.35	91.11	90.94	-1.90%	64,959
Mar 2, 2026	92.45	93.02	91.81	92.87	92.70	-0.40%	67,366
Feb 27, 2026	93.11	93.24	92.62	93.24	93.07	-0.36%	51,878
Feb 26, 2026	94.09	94.09	92.88	93.58	93.41	-0.22%	55,664
Feb 25, 2026	94.03	94.03	93.28	93.79	93.62	0.58%	19,434
Feb 24, 2026	92.62	93.30	92.62	93.25	93.08	0.72%	47,774
Feb 23, 2026	93.61	93.61	92.26	92.58	92.41	-1.06%	43,262
Feb 20, 2026	92.61	93.57	92.53	93.57	93.40	1.06%	44,678
Feb 19, 2026	92.61	92.72	92.26	92.59	92.42	-0.30%	58,279
Feb 18, 2026	92.57	93.25	92.57	92.87	92.70	0.44%	44,791
Feb 17, 2026	92.48	92.64	91.51	92.46	92.29	0.03%	58,291
Feb 13, 2026	92.28	92.74	91.67	92.43	92.26	0.49%	36,550
Feb 12, 2026	93.90	93.90	91.81	91.98	91.81	-1.38%	58,184
Feb 11, 2026	93.23	93.62	92.61	93.27	93.10	0.66%	30,327
Feb 10, 2026	93.18	93.18	92.62	92.66	92.49	-0.06%	211,898
Feb 9, 2026	92.55	92.95	92.01	92.72	92.55	0.50%	52,195
Feb 6, 2026	91.07	92.30	91.07	92.26	92.09	2.27%	27,635
Feb 5, 2026	90.49	90.88	90.00	90.21	90.05	-1.16%	35,904
Feb 4, 2026	91.49	91.86	90.76	91.27	91.10	0.12%	28,152
Feb 3, 2026	91.01	91.57	90.29	91.16	90.99	0.36%	28,811
Feb 2, 2026	90.22	91.02	89.97	90.83	90.66	0.61%	46,656
Jan 30, 2026	90.60	90.75	89.79	90.28	90.12	-0.95%	38,578
Jan 29, 2026	91.05	91.34	90.00	91.15	90.98	0.52%	27,659
Jan 28, 2026	90.95	90.95	90.49	90.68	90.51	-0.11%	19,879
Jan 27, 2026	90.32	90.79	90.32	90.78	90.61	0.84%	36,120
Jan 26, 2026	90.25	90.25	89.87	90.02	89.86	0.36%	37,974
Jan 23, 2026	90.00	90.00	89.50	89.70	89.54	-0.08%	44,811
Jan 22, 2026	89.89	90.08	89.60	89.77	89.61	0.39%	36,096
Jan 21, 2026	88.48	89.68	88.48	89.42	89.26	1.59%	29,686
Jan 20, 2026	88.64	88.71	87.93	88.02	87.86	-1.41%	48,650
Jan 16, 2026	89.55	89.55	89.20	89.28	89.12	-0.08%	20,359
Jan 15, 2026	89.26	89.67	89.26	89.35	89.19	0.45%	48,389
Jan 14, 2026	88.64	88.95	88.48	88.95	88.79	0.17%	21,426
Jan 13, 2026	89.82	89.82	88.65	88.80	88.64	-0.26%	59,969
Jan 12, 2026	88.48	89.03	88.48	89.03	88.87	0.30%	22,852
Jan 9, 2026	88.62	88.79	88.21	88.76	88.60	0.63%	51,368
Jan 8, 2026	88.08	88.22	87.65	88.20	88.04	0.46%	24,773
Jan 7, 2026	88.81	88.81	87.67	87.80	87.64	-0.59%	60,136
Jan 6, 2026	87.88	88.34	87.75	88.32	88.16	0.76%	67,147
Jan 5, 2026	87.09	87.92	87.09	87.65	87.49	0.98%	63,133
Jan 2, 2026	86.53	86.80	86.27	86.80	86.64	1.04%	52,183
Dec 31, 2025	86.60	86.60	85.91	85.91	85.75	-0.67%	57,009
Dec 30, 2025	86.79	86.79	86.45	86.49	86.33	0.01%	60,030
Dec 29, 2025	86.72	86.72	86.31	86.49	86.33	-0.41%	45,217
Dec 26, 2025	87.02	87.02	86.60	86.84	86.68	0.01%	21,280
Dec 24, 2025	86.60	86.86	86.55	86.83	86.67	0.28%	19,779
Dec 23, 2025	86.48	86.60	86.34	86.59	86.43	0.24%	43,327
Dec 22, 2025	86.19	86.42	86.11	86.38	86.22	0.66%	50,488
Dec 19, 2025	85.44	85.96	85.44	85.81	85.65	0.67%	46,444
Dec 18, 2025	85.41	85.73	85.11	85.24	85.08	-0.21%	38,111
Dec 17, 2025	85.99	86.16	85.39	85.42	84.53	-0.64%	39,141
Dec 16, 2025	86.42	86.42	85.57	85.97	85.08	-0.59%	36,405
Dec 15, 2025	87.18	87.18	86.30	86.48	85.58	0.06%	30,925
Dec 12, 2025	88.00	88.00	86.25	86.43	85.53	-0.86%	35,514
Dec 11, 2025	86.72	87.19	86.48	87.18	86.27	0.53%	54,810
Dec 10, 2025	85.72	86.89	85.67	86.72	85.82	1.18%	21,690
Dec 9, 2025	85.95	86.01	85.68	85.71	84.82	-0.06%	16,904
Dec 8, 2025	86.13	86.13	85.67	85.76	84.87	-0.41%	32,784
Dec 5, 2025	86.14	86.40	86.03	86.11	85.22	0.22%	32,843
Dec 4, 2025	86.00	86.07	85.68	85.92	85.03	0.13%	17,831
Dec 3, 2025	85.12	85.86	85.12	85.81	84.92	0.68%	16,773