AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	91.16	91.29	90.55	91.06	-	0.19%	969,439
Jun 26, 2026	91.02	91.57	90.77	90.89	90.89	-0.71%	1,061,520
Jun 25, 2026	91.88	92.19	91.33	91.54	91.54	0.84%	2,145,079
Jun 24, 2026	90.89	91.24	90.40	90.78	90.78	-0.03%	2,499,374
Jun 23, 2026	90.49	91.26	90.28	90.81	90.81	-1.02%	7,149,157
Jun 22, 2026	91.39	91.89	91.29	91.75	91.75	0.88%	1,309,055
Jun 18, 2026	91.28	91.28	90.81	90.95	90.95	0.66%	747,164
Jun 17, 2026	91.61	91.83	90.21	90.35	90.35	-1.32%	1,416,417
Jun 16, 2026	92.15	92.46	91.50	91.56	91.56	-0.49%	617,367
Jun 15, 2026	91.97	92.35	91.88	92.01	92.01	0.51%	903,591
Jun 12, 2026	91.14	91.84	90.79	91.54	91.54	0.72%	598,462
Jun 11, 2026	89.72	91.12	89.64	90.89	90.89	1.99%	1,683,606
Jun 10, 2026	89.72	90.37	89.07	89.12	89.12	-0.91%	2,331,277
Jun 9, 2026	90.48	90.78	88.57	89.94	89.94	0.08%	1,175,618
Jun 8, 2026	90.29	90.82	90.11	90.15	89.87	0.39%	686,224
Jun 5, 2026	90.94	91.09	89.68	89.80	89.52	-1.74%	752,434
Jun 4, 2026	91.28	91.56	91.09	91.39	91.10	0.26%	595,254
Jun 3, 2026	90.96	91.36	90.89	91.15	90.86	0.14%	889,750
Jun 2, 2026	90.37	91.21	90.29	91.02	90.73	0.85%	1,188,084
Jun 1, 2026	90.03	90.40	90.01	90.25	89.97	-0.03%	768,673
May 29, 2026	90.55	90.55	90.13	90.28	90.00	-0.12%	836,662
May 28, 2026	90.42	90.70	90.03	90.39	90.11	-0.07%	1,145,814
May 27, 2026	90.73	90.74	90.27	90.45	90.17	0.19%	1,018,401
May 26, 2026	90.00	90.39	89.88	90.28	90.00	1.07%	741,968
May 22, 2026	89.11	89.55	88.91	89.32	89.04	0.69%	1,535,485
May 21, 2026	88.36	88.77	87.82	88.71	88.43	0.24%	3,204,561
May 20, 2026	87.89	88.61	87.60	88.50	88.22	1.18%	916,575
May 19, 2026	87.35	88.00	86.96	87.47	87.20	-0.32%	762,063
May 18, 2026	88.12	88.24	87.30	87.75	87.48	-0.15%	957,542
May 15, 2026	88.17	88.17	87.76	87.88	87.60	-0.91%	732,825
May 14, 2026	88.45	89.02	88.40	88.69	88.41	0.48%	791,297
May 13, 2026	88.23	88.47	87.85	88.27	87.99	0.36%	1,207,984
May 12, 2026	87.84	88.03	86.97	87.95	87.67	-0.05%	902,438
May 11, 2026	88.17	88.34	87.83	87.99	87.71	0.20%	817,244
May 8, 2026	87.74	87.95	87.52	87.81	87.53	0.80%	775,542
May 7, 2026	88.17	88.17	86.92	87.11	86.84	-1.37%	720,292
May 6, 2026	87.82	88.40	87.69	88.32	88.04	1.08%	620,268
May 5, 2026	86.82	87.60	86.77	87.38	87.11	1.38%	570,657
May 4, 2026	86.37	86.77	85.98	86.19	85.92	-0.31%	577,757
May 1, 2026	86.78	87.04	86.46	86.46	86.19	-0.13%	571,876
Apr 30, 2026	85.50	86.67	85.48	86.57	86.30	1.18%	1,111,120
Apr 29, 2026	85.67	85.74	85.18	85.56	85.29	0.01%	757,921
Apr 28, 2026	85.95	85.96	85.16	85.55	85.28	-0.43%	589,780
Apr 27, 2026	85.96	86.40	85.77	85.92	85.65	0.03%	573,498
Apr 24, 2026	86.19	86.23	85.78	85.89	85.62	-0.16%	717,137
Apr 23, 2026	85.77	86.39	85.46	86.03	85.76	0.37%	506,056
Apr 22, 2026	85.72	85.76	85.39	85.71	85.44	0.65%	475,112
Apr 21, 2026	85.60	85.84	84.98	85.16	84.89	-0.27%	472,936
Apr 20, 2026	85.28	85.60	85.14	85.39	85.12	0.02%	1,053,812
Apr 17, 2026	84.74	85.66	84.70	85.37	85.10	0.90%	737,157
Apr 16, 2026	84.29	84.65	84.22	84.61	84.34	0.34%	459,114
Apr 15, 2026	84.39	84.41	83.85	84.32	84.06	-0.18%	559,501
Apr 14, 2026	84.04	84.52	83.57	84.47	84.21	0.60%	558,685
Apr 13, 2026	83.31	83.97	83.19	83.97	83.71	0.48%	620,844
Apr 10, 2026	84.17	84.17	83.49	83.57	83.31	-0.57%	548,951
Apr 9, 2026	83.21	84.22	83.15	84.05	83.79	0.85%	603,644
Apr 8, 2026	82.71	83.34	82.58	83.34	83.08	2.50%	706,221
Apr 7, 2026	81.21	81.42	80.76	81.31	81.06	-0.18%	675,140
Apr 6, 2026	80.92	81.50	80.87	81.46	81.20	0.63%	623,127
Apr 2, 2026	80.13	81.29	80.02	80.95	80.70	-0.01%	868,966
Apr 1, 2026	80.86	81.33	80.86	80.96	80.71	0.43%	918,278
Mar 31, 2026	79.65	80.81	79.49	80.61	80.36	2.27%	1,411,800
Mar 30, 2026	80.05	80.20	78.56	78.82	78.57	-0.81%	1,028,756
Mar 27, 2026	79.95	80.40	79.31	79.46	79.21	-0.96%	867,496
Mar 26, 2026	80.81	81.14	80.16	80.23	79.98	-1.30%	1,067,877
Mar 25, 2026	81.53	81.61	80.88	81.29	81.04	0.15%	646,662
Mar 24, 2026	80.09	81.61	80.09	81.17	80.92	0.82%	1,020,756
Mar 23, 2026	80.70	81.41	80.36	80.51	80.26	1.08%	903,248
Mar 20, 2026	80.38	80.50	79.20	79.65	79.40	-0.92%	656,966
Mar 19, 2026	79.75	80.78	79.56	80.39	80.14	0.15%	1,040,669
Mar 18, 2026	80.91	81.11	80.26	80.27	80.02	-1.08%	466,247
Mar 17, 2026	81.08	81.45	81.08	81.15	80.90	0.85%	390,147
Mar 16, 2026	80.60	80.93	80.35	80.47	80.22	0.81%	521,236
Mar 13, 2026	80.19	80.57	79.70	79.82	79.57	-0.04%	528,409
Mar 12, 2026	80.25	80.58	79.84	79.85	79.60	-1.43%	921,432
Mar 11, 2026	80.94	81.35	80.69	81.01	80.76	0.09%	617,306
Mar 10, 2026	80.90	82.00	80.80	80.94	80.69	-0.12%	854,816
Mar 9, 2026	79.76	81.30	79.02	81.27	80.79	0.83%	1,346,967
Mar 6, 2026	81.07	81.10	80.30	80.60	80.12	-1.78%	436,858
Mar 5, 2026	82.70	82.92	81.36	82.06	81.57	-1.26%	905,338
Mar 4, 2026	83.04	83.44	82.56	83.11	82.61	0.47%	887,590
Mar 3, 2026	82.39	82.99	81.39	82.72	82.23	-1.22%	889,128
Mar 2, 2026	83.32	84.03	83.00	83.74	83.24	-0.05%	667,091
Feb 27, 2026	83.37	83.83	83.18	83.78	83.28	-0.25%	542,433
Feb 26, 2026	84.23	84.54	83.42	83.99	83.49	-0.24%	668,197
Feb 25, 2026	84.38	84.48	83.82	84.19	83.69	0.25%	550,320
Feb 24, 2026	83.37	84.06	83.30	83.98	83.48	0.73%	618,071
Feb 23, 2026	84.12	84.44	82.95	83.37	82.87	-1.27%	410,963
Feb 20, 2026	83.48	84.46	83.48	84.44	83.94	0.92%	660,700
Feb 19, 2026	83.76	83.94	83.33	83.67	83.17	-0.35%	1,302,134
Feb 18, 2026	83.55	84.24	83.42	83.96	83.46	0.65%	458,768
Feb 17, 2026	83.46	83.65	82.59	83.42	82.92	0.12%	478,099
Feb 13, 2026	82.88	83.72	82.48	83.32	82.82	0.68%	666,768
Feb 12, 2026	84.24	84.74	82.64	82.76	82.27	-1.44%	1,028,923
Feb 11, 2026	83.67	84.14	83.43	83.97	83.47	1.12%	623,660
Feb 10, 2026	83.33	83.41	82.97	83.04	82.55	-0.44%	466,685
Feb 9, 2026	83.22	83.57	82.89	83.41	82.91	-0.08%	437,883
Feb 6, 2026	82.16	83.61	82.16	83.48	82.98	1.98%	336,613
Feb 5, 2026	81.86	82.25	81.34	81.86	81.37	-0.68%	432,518
Feb 4, 2026	82.56	83.04	81.76	82.42	81.93	0.16%	511,394