AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.85	41.43	37.74	38.65	-	-0.80%	967,650
Mar 5, 2026	38.20	39.68	36.80	38.96	38.96	9.50%	2,065,825
Mar 4, 2026	35.19	36.64	34.42	35.58	35.58	2.39%	839,723
Mar 3, 2026	34.61	35.17	33.30	34.75	34.75	-2.96%	581,526
Mar 2, 2026	33.72	36.18	33.24	35.81	35.81	-0.80%	463,112
Feb 27, 2026	33.99	36.14	33.86	36.10	36.10	-1.23%	372,345
Feb 26, 2026	37.78	37.78	33.42	36.55	36.55	-6.57%	1,155,622
Feb 25, 2026	38.65	39.90	38.41	39.12	39.12	4.35%	431,562
Feb 24, 2026	36.90	38.16	34.94	37.49	37.49	-3.00%	446,346
Feb 23, 2026	39.11	40.58	37.54	38.65	38.65	-1.35%	379,879
Feb 20, 2026	39.00	41.00	38.57	39.18	39.18	-0.94%	325,316
Feb 19, 2026	39.37	40.60	38.60	39.55	39.55	0.13%	236,391
Feb 18, 2026	38.53	40.50	38.16	39.50	39.50	0.48%	316,820
Feb 17, 2026	36.25	39.99	35.59	39.31	39.31	4.69%	289,582
Feb 13, 2026	38.61	39.60	37.50	37.55	37.55	-3.84%	339,549
Feb 12, 2026	42.00	42.65	38.70	39.05	39.05	-6.78%	370,204
Feb 11, 2026	42.82	42.82	39.69	41.89	41.89	1.45%	348,291
Feb 10, 2026	43.12	43.12	41.20	41.29	41.29	-2.06%	431,182
Feb 9, 2026	39.13	44.17	39.13	42.16	42.16	6.55%	829,515
Feb 6, 2026	36.37	40.01	35.92	39.57	39.57	14.20%	787,080
Feb 5, 2026	35.44	38.18	33.83	34.65	34.65	1.76%	839,956
Feb 4, 2026	36.69	36.69	31.20	34.05	34.05	-7.91%	1,105,737
Feb 3, 2026	40.67	41.37	34.10	36.98	36.98	-6.51%	1,217,091
Feb 2, 2026	38.38	40.59	38.28	39.55	39.55	-0.18%	451,386
Jan 30, 2026	39.69	41.20	38.87	39.62	39.62	0.48%	581,724
Jan 29, 2026	40.00	40.70	36.97	39.43	39.43	-1.60%	598,098
Jan 28, 2026	41.45	41.67	38.54	40.07	40.07	0.15%	688,250
Jan 27, 2026	39.33	40.41	38.71	40.01	40.01	4.93%	717,150
Jan 26, 2026	37.05	39.01	36.50	38.13	38.13	2.86%	608,913
Jan 23, 2026	36.77	37.50	35.70	37.07	37.07	-3.41%	790,641
Jan 22, 2026	40.71	41.05	38.24	38.38	38.38	-2.19%	815,129
Jan 21, 2026	40.71	40.78	38.10	39.24	39.24	-2.27%	919,530
Jan 20, 2026	43.11	43.24	39.92	40.15	40.15	-10.72%	736,961
Jan 16, 2026	43.53	45.67	43.10	44.97	44.97	5.02%	601,453
Jan 15, 2026	44.41	44.53	42.57	42.82	42.82	1.54%	558,573
Jan 14, 2026	44.63	44.80	40.75	42.17	42.17	-8.11%	948,585
Jan 13, 2026	45.52	47.14	45.00	45.89	45.89	1.15%	404,556
Jan 12, 2026	42.58	45.75	42.58	45.37	45.37	4.32%	492,973
Jan 9, 2026	41.88	44.09	40.75	43.49	43.49	7.25%	600,177
Jan 8, 2026	43.17	43.17	40.04	40.55	40.55	-6.46%	621,478
Jan 7, 2026	42.66	44.85	41.44	43.35	43.35	0.05%	344,442
Jan 6, 2026	43.35	44.67	42.00	43.33	43.33	-0.05%	659,089
Jan 5, 2026	46.18	46.21	41.58	43.35	43.35	-2.28%	829,507
Jan 2, 2026	45.61	47.69	43.91	44.36	44.36	0.61%	602,853
Dec 31, 2025	45.00	45.04	43.87	44.09	44.09	-2.11%	281,046
Dec 30, 2025	44.90	45.75	44.90	45.04	45.04	0.29%	515,225
Dec 29, 2025	44.66	45.16	43.71	44.91	44.91	-1.62%	375,025
Dec 26, 2025	45.34	45.92	44.57	45.65	45.65	1.06%	495,657
Dec 24, 2025	45.41	45.90	44.44	45.17	45.17	0.47%	466,556
Dec 23, 2025	42.87	45.16	42.30	44.96	44.96	4.15%	662,197
Dec 22, 2025	44.30	44.38	42.20	43.17	43.01	1.08%	845,926
Dec 19, 2025	41.05	43.06	40.88	42.71	42.55	6.22%	979,347
Dec 18, 2025	41.75	41.75	38.82	40.21	40.06	1.98%	1,052,403
Dec 17, 2025	44.58	44.58	38.20	39.43	39.29	-8.73%	1,698,547
Dec 16, 2025	41.71	44.75	41.60	43.20	43.04	0.65%	1,101,789
Dec 15, 2025	48.78	48.83	42.30	42.92	42.76	-11.25%	1,881,291
Dec 12, 2025	54.47	54.64	46.82	48.36	48.18	-23.16%	3,240,537
Dec 11, 2025	62.33	63.44	58.94	62.94	62.71	-2.86%	888,156
Dec 10, 2025	60.63	65.40	59.84	64.79	64.55	-13.02%	585,450
Dec 9, 2025	71.60	74.68	70.50	74.49	62.08	2.43%	225,998
Dec 8, 2025	73.15	74.75	71.37	72.72	60.60	5.57%	398,823
Dec 5, 2025	67.45	69.80	67.12	68.88	57.40	4.90%	253,938
Dec 4, 2025	65.37	66.66	64.27	65.66	54.72	-0.02%	121,877
Dec 3, 2025	65.30	66.10	62.17	65.67	54.73	-0.47%	209,098
Dec 2, 2025	68.29	70.06	65.46	65.98	54.99	-2.15%	205,250
Dec 1, 2025	70.78	70.78	67.24	67.43	56.20	-8.67%	372,070
Nov 28, 2025	72.50	73.83	71.59	73.83	61.53	2.73%	140,937
Nov 26, 2025	67.73	72.62	66.98	71.87	59.90	6.30%	417,053
Nov 25, 2025	67.23	68.53	62.97	67.61	56.35	3.90%	565,150
Nov 24, 2025	55.50	66.00	55.50	65.07	54.23	22.57%	527,957
Nov 21, 2025	54.95	55.79	50.64	53.09	44.24	-4.46%	287,978
Nov 20, 2025	61.72	65.00	54.90	55.57	46.31	-4.11%	435,182
Nov 19, 2025	53.54	59.58	52.78	57.95	48.29	8.01%	407,736
Nov 18, 2025	54.43	55.95	52.09	53.65	44.71	-1.27%	186,441
Nov 17, 2025	53.42	57.30	52.72	54.34	45.29	0.22%	177,144
Nov 14, 2025	50.75	54.96	50.10	54.22	45.19	1.16%	245,272
Nov 13, 2025	57.33	57.79	51.65	53.60	44.67	-8.53%	348,323
Nov 12, 2025	59.35	59.64	57.45	58.60	48.84	1.72%	130,248
Nov 11, 2025	59.80	60.79	56.76	57.61	48.01	-3.47%	173,157
Nov 10, 2025	59.63	60.15	58.49	59.68	49.74	5.01%	217,901
Nov 7, 2025	58.29	58.44	52.78	56.83	47.36	-3.60%	350,997
Nov 6, 2025	60.40	61.15	58.00	58.95	49.13	-1.83%	219,313
Nov 5, 2025	57.42	61.89	57.15	60.05	50.05	3.73%	283,622
Nov 4, 2025	59.60	63.40	57.49	57.89	48.24	-5.66%	334,165
Nov 3, 2025	64.76	65.51	61.01	61.36	51.14	-3.90%	251,402
Oct 31, 2025	67.06	67.06	62.34	63.85	53.21	-3.71%	297,555
Oct 30, 2025	69.64	69.91	63.93	66.31	55.26	-4.80%	507,227
Oct 29, 2025	65.15	69.90	65.15	69.65	58.05	6.96%	581,831
Oct 28, 2025	61.55	65.50	61.55	65.12	54.27	6.01%	528,276
Oct 27, 2025	61.48	61.64	59.20	61.43	51.20	4.31%	315,577
Oct 24, 2025	58.53	60.20	58.00	58.89	49.08	5.92%	330,506
Oct 23, 2025	55.01	56.41	54.65	55.60	46.34	2.15%	150,921
Oct 22, 2025	56.73	56.98	52.96	54.43	45.36	-1.57%	292,752
Oct 21, 2025	57.75	57.86	54.87	55.30	46.09	-3.78%	203,533
Oct 20, 2025	58.96	59.75	56.99	57.47	47.89	-0.16%	197,438
Oct 17, 2025	57.69	58.01	54.69	57.56	47.97	-2.77%	302,087
Oct 16, 2025	60.08	62.12	57.70	59.20	49.34	1.71%	389,439
Oct 15, 2025	59.32	60.81	57.00	58.21	48.51	4.22%	534,120
Oct 14, 2025	57.77	58.05	54.45	55.85	46.54	-7.06%	408,063
Oct 13, 2025	59.00	60.98	56.11	60.09	50.08	19.49%	1,107,047