AVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	81.07	81.39	80.95	81.39	81.39	-0.49%	19,999
Feb 26, 2026	82.28	82.28	81.17	81.79	81.79	-0.37%	29,233
Feb 25, 2026	81.94	82.14	81.77	82.09	82.09	0.71%	27,136
Feb 24, 2026	80.96	81.58	80.72	81.51	81.51	0.83%	18,186
Feb 23, 2026	81.83	81.83	80.60	80.84	80.84	-1.29%	34,647
Feb 20, 2026	81.58	81.90	81.46	81.90	81.90	0.79%	26,477
Feb 19, 2026	81.07	81.33	80.95	81.26	81.26	-0.23%	41,750
Feb 18, 2026	81.03	81.77	81.03	81.45	81.45	0.64%	22,966
Feb 17, 2026	80.80	81.13	80.13	80.93	80.93	0.09%	31,583
Feb 13, 2026	80.46	81.31	80.32	80.86	80.86	0.32%	24,464
Feb 12, 2026	82.23	82.32	80.60	80.60	80.60	-1.60%	31,486
Feb 11, 2026	82.29	82.29	81.59	81.91	81.91	0.18%	20,988
Feb 10, 2026	82.00	82.26	81.70	81.76	81.76	-0.37%	28,125
Feb 9, 2026	81.69	82.25	81.69	82.06	82.06	0.47%	29,654
Feb 6, 2026	80.96	81.74	80.83	81.68	81.68	2.08%	20,329
Feb 5, 2026	80.65	80.65	79.76	80.02	80.02	-1.17%	29,159
Feb 4, 2026	81.54	81.54	80.41	80.96	80.96	-0.33%	32,014
Feb 3, 2026	81.76	81.91	80.57	81.23	81.23	-0.51%	46,398
Feb 2, 2026	80.86	81.77	80.86	81.65	81.65	0.74%	41,584
Jan 30, 2026	81.21	81.32	80.57	81.05	81.05	-0.60%	26,596
Jan 29, 2026	81.70	81.70	80.45	81.54	81.54	0.06%	31,373
Jan 28, 2026	81.68	81.68	81.37	81.49	81.49	0.07%	37,678
Jan 27, 2026	81.25	81.51	81.25	81.43	81.43	0.56%	209,883
Jan 26, 2026	80.79	81.11	80.79	80.98	80.98	0.47%	146,261
Jan 23, 2026	80.70	80.79	80.45	80.60	80.60	-0.14%	80,810
Jan 22, 2026	80.83	80.99	80.60	80.71	80.71	0.44%	105,894
Jan 21, 2026	79.60	80.58	79.58	80.36	80.36	1.41%	39,526
Jan 20, 2026	79.59	80.05	79.14	79.24	79.24	-1.87%	49,345
Jan 16, 2026	81.11	81.11	80.62	80.75	80.75	-0.06%	347,362
Jan 15, 2026	80.99	81.21	80.76	80.80	80.80	0.44%	479,965
Jan 14, 2026	80.41	80.51	80.06	80.45	80.45	-0.40%	46,187
Jan 13, 2026	81.24	81.24	80.54	80.77	80.77	-0.20%	50,031
Jan 12, 2026	80.77	81.00	80.54	80.93	80.93	0.14%	39,042
Jan 9, 2026	80.51	80.93	80.28	80.82	80.82	0.71%	48,434
Jan 8, 2026	80.23	80.32	79.97	80.25	80.25	0.17%	30,546
Jan 7, 2026	80.47	80.55	80.06	80.11	80.11	-0.53%	44,266
Jan 6, 2026	80.01	80.58	79.89	80.54	80.54	0.88%	67,080
Jan 5, 2026	79.49	80.01	79.49	79.84	79.84	0.87%	21,793
Jan 2, 2026	79.18	79.18	78.70	79.15	79.15	0.67%	19,486
Dec 31, 2025	79.33	79.33	78.62	78.62	78.62	-0.77%	23,201
Dec 30, 2025	79.19	79.43	79.19	79.23	79.23	-0.18%	31,867
Dec 29, 2025	79.46	79.46	79.16	79.37	79.37	-0.35%	33,490
Dec 26, 2025	79.87	79.87	79.54	79.65	79.65	-0.04%	11,205
Dec 24, 2025	79.42	79.76	79.40	79.68	79.68	0.33%	12,488
Dec 23, 2025	79.08	79.53	79.07	79.42	79.42	0.29%	99,581
Dec 22, 2025	78.96	79.20	78.96	79.19	79.19	0.70%	49,480
Dec 19, 2025	78.48	78.69	78.40	78.64	78.64	0.95%	43,287
Dec 18, 2025	78.04	78.41	77.77	77.90	77.90	0.78%	42,341
Dec 17, 2025	78.24	78.24	77.27	77.30	77.30	-1.02%	36,655
Dec 16, 2025	78.42	78.42	77.67	78.10	78.10	-0.64%	30,246
Dec 15, 2025	79.39	79.39	78.51	78.60	78.38	-0.24%	25,743
Dec 12, 2025	79.71	79.71	78.59	78.79	78.57	-1.20%	30,776
Dec 11, 2025	79.30	79.78	79.12	79.75	79.53	0.36%	36,504
Dec 10, 2025	78.67	79.60	78.66	79.46	79.24	0.97%	21,137
Dec 9, 2025	78.74	79.02	78.66	78.70	78.48	-0.08%	41,285
Dec 8, 2025	79.07	79.07	78.56	78.76	78.54	-0.23%	24,993
Dec 5, 2025	79.01	79.26	78.91	78.94	78.72	0.20%	67,296
Dec 4, 2025	78.61	78.87	78.58	78.78	78.56	0.18%	25,475
Dec 3, 2025	78.30	78.76	78.20	78.64	78.42	0.49%	25,614
Dec 2, 2025	78.56	78.56	78.12	78.25	78.03	0.22%	25,166
Dec 1, 2025	77.97	78.49	77.97	78.08	77.87	-0.43%	30,537
Nov 28, 2025	78.16	78.45	78.16	78.42	78.20	0.59%	40,922
Nov 26, 2025	77.53	78.24	77.53	77.96	77.75	0.70%	182,990
Nov 25, 2025	76.63	77.49	76.22	77.42	77.21	1.12%	402,955
Nov 24, 2025	76.07	76.67	75.90	76.56	76.35	1.51%	39,310
Nov 21, 2025	74.73	75.98	74.64	75.42	75.21	1.25%	15,318
Nov 20, 2025	77.05	77.20	74.45	74.49	74.29	-1.69%	29,586
Nov 19, 2025	75.82	76.23	75.43	75.77	75.56	0.30%	27,001
Nov 18, 2025	75.53	76.03	75.13	75.54	75.33	-0.51%	36,026
Nov 17, 2025	77.01	77.01	75.63	75.93	75.72	-1.20%	28,154
Nov 14, 2025	76.32	77.33	76.17	76.85	76.64	-0.05%	24,582
Nov 13, 2025	78.01	78.01	76.76	76.89	76.68	-1.78%	11,109
Nov 12, 2025	78.39	78.46	78.17	78.28	78.06	0.13%	13,884
Nov 11, 2025	77.89	78.28	77.76	78.18	77.97	0.12%	16,040
Nov 10, 2025	77.82	78.19	77.42	78.09	77.88	1.43%	44,648
Nov 7, 2025	76.39	76.99	75.81	76.99	76.78	0.34%	13,185
Nov 6, 2025	77.62	77.62	76.62	76.73	76.52	-1.12%	8,596
Nov 5, 2025	77.16	77.94	77.16	77.60	77.39	0.60%	25,349
Nov 4, 2025	77.30	77.70	77.08	77.14	76.93	-1.25%	42,186
Nov 3, 2025	78.49	78.49	77.75	78.12	77.91	0.08%	34,903
Oct 31, 2025	78.27	78.34	77.72	78.06	77.85	0.39%	29,581
Oct 30, 2025	78.09	78.46	77.74	77.76	77.55	-1.02%	21,671
Oct 29, 2025	78.75	78.89	78.25	78.56	78.34	0.15%	17,860
Oct 28, 2025	78.42	78.66	78.28	78.44	78.22	-0.05%	23,936
Oct 27, 2025	78.41	78.48	78.27	78.48	78.26	1.08%	11,988
Oct 24, 2025	77.73	77.81	77.57	77.64	77.43	0.88%	25,972
Oct 23, 2025	76.77	77.20	76.63	76.96	76.75	0.73%	61,481
Oct 22, 2025	76.96	76.96	75.93	76.40	76.19	-0.74%	63,260
Oct 21, 2025	76.87	77.17	76.78	76.97	76.76	0.10%	23,532
Oct 20, 2025	76.51	76.96	76.51	76.89	76.68	1.10%	21,923
Oct 17, 2025	75.59	76.23	75.50	76.05	75.84	0.40%	38,721
Oct 16, 2025	76.46	76.63	75.45	75.75	75.54	-0.84%	96,415
Oct 15, 2025	76.67	76.93	75.87	76.39	76.18	0.37%	34,827
Oct 14, 2025	75.16	76.44	75.16	76.11	75.90	0.17%	19,264
Oct 13, 2025	75.89	76.14	75.62	75.98	75.77	1.69%	21,544
Oct 10, 2025	77.16	77.16	74.72	74.72	74.51	-2.81%	15,844
Oct 9, 2025	77.21	77.21	76.69	76.88	76.67	-0.43%	147,246
Oct 8, 2025	76.92	77.24	76.79	77.21	77.00	0.65%	16,819
Oct 7, 2025	77.08	77.08	76.51	76.71	76.50	-0.51%	20,484
Oct 6, 2025	77.10	77.27	76.88	77.10	76.89	0.31%	44,596