AVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	84.73	84.73	84.19	84.19	-	-0.88%	18,546
Apr 27, 2026	84.69	84.99	84.69	84.94	84.94	0.14%	49,715
Apr 24, 2026	84.82	84.88	84.27	84.82	84.82	0.57%	64,793
Apr 23, 2026	84.52	84.76	83.70	84.34	84.34	-0.24%	68,557
Apr 22, 2026	84.49	84.54	84.20	84.54	84.54	0.96%	72,904
Apr 21, 2026	84.41	84.55	83.61	83.74	83.74	-0.46%	92,500
Apr 20, 2026	84.05	84.18	83.88	84.13	84.13	-0.06%	48,030
Apr 17, 2026	83.88	84.43	83.71	84.18	84.18	1.15%	63,222
Apr 16, 2026	82.90	83.31	82.84	83.22	83.22	0.31%	65,414
Apr 15, 2026	82.78	82.99	82.52	82.96	82.96	0.46%	21,085
Apr 14, 2026	82.05	82.60	82.05	82.58	82.58	0.95%	45,636
Apr 13, 2026	80.59	81.80	80.59	81.80	81.80	0.98%	29,984
Apr 10, 2026	81.18	81.25	80.93	81.01	81.01	-0.20%	141,003
Apr 9, 2026	80.30	81.23	80.30	81.17	81.17	0.66%	34,966
Apr 8, 2026	80.75	80.75	80.14	80.64	80.64	2.57%	24,742
Apr 7, 2026	78.26	78.62	77.75	78.62	78.62	0.15%	38,970
Apr 6, 2026	78.13	78.51	78.13	78.50	78.50	0.40%	39,587
Apr 2, 2026	77.02	78.19	76.89	78.19	78.19	-0.18%	234,112
Apr 1, 2026	78.10	78.49	77.93	78.33	78.33	1.01%	91,654
Mar 31, 2026	76.39	77.58	76.19	77.55	77.55	2.88%	101,246
Mar 30, 2026	76.08	76.31	75.04	75.38	75.38	-0.50%	142,857
Mar 27, 2026	76.61	76.73	75.68	75.76	75.76	-1.64%	100,806
Mar 26, 2026	77.71	78.08	77.00	77.02	77.02	-1.67%	28,213
Mar 25, 2026	78.74	78.76	78.25	78.33	78.33	0.47%	19,053
Mar 24, 2026	77.46	78.35	77.44	77.96	77.96	-0.04%	16,390
Mar 23, 2026	78.53	78.76	77.85	77.99	77.99	1.31%	43,160
Mar 20, 2026	78.02	78.02	76.59	76.98	76.98	-1.51%	16,175
Mar 19, 2026	77.60	78.44	77.56	78.16	78.16	-0.05%	32,280
Mar 18, 2026	78.90	79.01	78.20	78.20	78.20	-1.24%	17,805
Mar 17, 2026	79.42	79.47	79.06	79.18	79.18	0.51%	24,376
Mar 16, 2026	78.74	79.09	78.56	78.78	78.78	1.06%	178,112
Mar 13, 2026	78.72	78.72	77.84	77.95	77.95	-0.40%	22,221
Mar 12, 2026	78.89	78.89	78.26	78.26	78.26	-1.66%	42,724
Mar 11, 2026	79.62	79.75	79.25	79.58	79.58	0.01%	33,756
Mar 10, 2026	79.50	80.38	79.50	79.57	79.57	-0.43%	27,652
Mar 9, 2026	78.49	79.97	77.89	79.91	79.76	0.94%	43,740
Mar 6, 2026	78.98	79.57	78.98	79.17	79.01	-1.59%	11,252
Mar 5, 2026	80.63	81.05	79.82	80.45	80.29	-0.85%	38,024
Mar 4, 2026	80.83	81.28	80.83	81.14	80.98	0.77%	9,692
Mar 3, 2026	80.10	80.78	79.23	80.52	80.36	-1.14%	89,669
Mar 2, 2026	80.81	81.66	80.81	81.45	81.29	0.07%	37,127
Feb 27, 2026	81.07	81.39	80.95	81.39	81.23	-0.49%	19,999
Feb 26, 2026	82.28	82.28	81.17	81.79	81.63	-0.37%	29,233
Feb 25, 2026	81.94	82.14	81.77	82.09	81.93	0.71%	27,136
Feb 24, 2026	80.96	81.58	80.72	81.51	81.35	0.83%	18,186
Feb 23, 2026	81.83	81.83	80.60	80.84	80.68	-1.29%	34,647
Feb 20, 2026	81.58	81.90	81.46	81.90	81.74	0.79%	26,477
Feb 19, 2026	81.07	81.33	80.95	81.26	81.10	-0.23%	41,786
Feb 18, 2026	81.03	81.77	81.03	81.45	81.29	0.64%	22,966
Feb 17, 2026	80.80	81.13	80.13	80.93	80.77	0.09%	31,583
Feb 13, 2026	80.46	81.31	80.32	80.86	80.70	0.32%	24,464
Feb 12, 2026	82.23	82.32	80.60	80.60	80.44	-1.60%	31,486
Feb 11, 2026	82.29	82.29	81.59	81.91	81.75	0.18%	20,988
Feb 10, 2026	82.00	82.26	81.70	81.76	81.60	-0.37%	28,126
Feb 9, 2026	81.69	82.25	81.69	82.06	81.90	0.47%	29,654
Feb 6, 2026	80.96	81.74	80.83	81.68	81.52	2.08%	20,329
Feb 5, 2026	80.65	80.65	79.76	80.02	79.86	-1.17%	29,159
Feb 4, 2026	81.54	81.54	80.41	80.96	80.80	-0.33%	32,014
Feb 3, 2026	81.76	81.91	80.57	81.23	81.07	-0.51%	46,398
Feb 2, 2026	80.86	81.77	80.86	81.65	81.49	0.74%	41,584
Jan 30, 2026	81.21	81.32	80.57	81.05	80.89	-0.60%	26,596
Jan 29, 2026	81.70	81.70	80.45	81.54	81.38	0.06%	31,373
Jan 28, 2026	81.68	81.68	81.37	81.49	81.33	0.07%	37,678
Jan 27, 2026	81.25	81.51	81.25	81.43	81.27	0.56%	209,883
Jan 26, 2026	80.79	81.11	80.79	80.98	80.82	0.47%	146,261
Jan 23, 2026	80.70	80.79	80.45	80.60	80.44	-0.14%	80,810
Jan 22, 2026	80.83	80.99	80.60	80.71	80.55	0.44%	105,894
Jan 21, 2026	79.60	80.58	79.58	80.36	80.21	1.41%	39,526
Jan 20, 2026	79.59	80.05	79.14	79.24	79.09	-1.87%	49,345
Jan 16, 2026	81.11	81.11	80.62	80.75	80.59	-0.06%	347,362
Jan 15, 2026	80.99	81.21	80.76	80.80	80.64	0.44%	479,965
Jan 14, 2026	80.41	80.51	80.06	80.45	80.29	-0.40%	46,187
Jan 13, 2026	81.24	81.24	80.54	80.77	80.61	-0.20%	50,031
Jan 12, 2026	80.77	81.00	80.54	80.93	80.77	0.14%	39,042
Jan 9, 2026	80.51	80.93	80.28	80.82	80.66	0.71%	48,434
Jan 8, 2026	80.23	80.32	79.97	80.25	80.10	0.17%	30,546
Jan 7, 2026	80.47	80.55	80.06	80.11	79.96	-0.53%	44,266
Jan 6, 2026	80.01	80.58	79.89	80.54	80.38	0.88%	67,080
Jan 5, 2026	79.49	80.01	79.49	79.84	79.69	0.87%	21,793
Jan 2, 2026	79.18	79.18	78.70	79.15	79.00	0.67%	19,486
Dec 31, 2025	79.33	79.33	78.62	78.62	78.47	-0.77%	23,201
Dec 30, 2025	79.19	79.43	79.19	79.23	79.08	-0.18%	31,867
Dec 29, 2025	79.46	79.46	79.16	79.37	79.22	-0.35%	33,490
Dec 26, 2025	79.87	79.87	79.54	79.65	79.50	-0.04%	11,205
Dec 24, 2025	79.42	79.76	79.40	79.68	79.53	0.33%	12,488
Dec 23, 2025	79.08	79.53	79.07	79.42	79.27	0.29%	99,581
Dec 22, 2025	78.96	79.20	78.96	79.19	79.04	0.70%	49,480
Dec 19, 2025	78.48	78.69	78.40	78.64	78.49	0.95%	43,287
Dec 18, 2025	78.04	78.41	77.77	77.90	77.75	0.78%	42,341
Dec 17, 2025	78.24	78.24	77.27	77.30	77.15	-1.02%	36,655
Dec 16, 2025	78.42	78.42	77.67	78.10	77.95	-0.64%	30,246
Dec 15, 2025	79.39	79.39	78.51	78.60	78.23	-0.24%	25,743
Dec 12, 2025	79.71	79.71	78.59	78.79	78.42	-1.20%	30,776
Dec 11, 2025	79.30	79.78	79.12	79.75	79.38	0.36%	36,504
Dec 10, 2025	78.67	79.60	78.66	79.46	79.09	0.97%	21,137
Dec 9, 2025	78.74	79.02	78.66	78.70	78.33	-0.08%	41,285
Dec 8, 2025	79.07	79.07	78.56	78.76	78.39	-0.23%	24,993
Dec 5, 2025	79.01	79.26	78.91	78.94	78.57	0.20%	67,296
Dec 4, 2025	78.61	78.87	78.58	78.78	78.41	0.18%	25,475
Dec 3, 2025	78.30	78.76	78.20	78.64	78.27	0.49%	25,614