IST:AVHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.08	40.40	38.68	38.90	38.90	-2.80%	1,377,642
Apr 27, 2026	38.50	42.00	38.32	40.02	40.02	4.44%	8,001,309
Apr 24, 2026	38.34	38.62	37.00	38.32	38.32	-0.83%	1,513,036
Apr 22, 2026	38.54	39.92	37.58	38.64	38.64	0.26%	2,055,392
Apr 21, 2026	38.14	40.10	38.14	38.54	38.54	1.10%	1,675,686
Apr 20, 2026	38.06	38.70	37.48	38.12	38.12	-0.63%	725,212
Apr 17, 2026	37.00	38.40	36.94	38.36	38.36	3.68%	1,267,144
Apr 16, 2026	37.72	38.22	36.88	37.00	37.00	-1.75%	1,079,669
Apr 15, 2026	37.50	37.96	37.26	37.66	37.66	1.13%	992,840
Apr 14, 2026	36.40	37.60	36.40	37.24	37.24	2.42%	851,796
Apr 13, 2026	36.74	36.74	35.92	36.36	36.36	-1.14%	624,767
Apr 10, 2026	36.22	36.90	36.20	36.78	36.78	1.60%	821,669
Apr 9, 2026	36.98	36.98	36.00	36.20	36.20	-0.88%	487,605
Apr 8, 2026	36.92	36.98	36.44	36.52	36.52	2.64%	559,380
Apr 7, 2026	36.60	36.82	35.40	35.58	35.58	-2.79%	637,769
Apr 6, 2026	36.58	37.26	36.40	36.60	36.60	0.05%	732,548
Apr 3, 2026	35.80	37.98	35.70	36.58	36.58	2.18%	1,790,359
Apr 2, 2026	35.96	36.06	35.60	35.80	35.80	-0.83%	540,996
Apr 1, 2026	35.94	36.40	35.70	36.10	36.10	0.56%	1,121,636
Mar 31, 2026	34.86	37.00	34.82	35.90	35.90	2.98%	1,075,945
Mar 30, 2026	35.04	35.40	34.62	34.86	34.86	-0.51%	501,934
Mar 27, 2026	35.90	36.16	34.92	35.04	35.04	-2.34%	655,811
Mar 26, 2026	36.10	36.30	35.74	35.88	35.88	-0.88%	545,708
Mar 25, 2026	36.02	36.70	35.02	36.20	36.20	0.11%	628,736
Mar 24, 2026	37.10	37.10	36.08	36.16	36.16	-2.53%	505,736
Mar 23, 2026	36.58	37.10	35.44	37.10	37.10	1.42%	852,617
Mar 19, 2026	36.34	36.76	36.16	36.58	36.58	0.66%	244,832
Mar 18, 2026	37.32	37.42	36.26	36.34	36.34	-2.63%	1,085,840
Mar 17, 2026	35.54	39.00	35.54	37.32	37.32	5.07%	2,246,985
Mar 16, 2026	35.66	35.92	35.18	35.52	35.52	-0.39%	367,208
Mar 13, 2026	36.16	36.16	35.22	35.66	35.66	-1.38%	553,901
Mar 12, 2026	37.12	37.12	35.64	36.16	36.16	-2.64%	1,002,364
Mar 11, 2026	37.50	37.50	36.58	37.14	37.14	0.32%	645,520
Mar 10, 2026	35.90	37.24	35.76	37.02	37.02	5.17%	884,558
Mar 9, 2026	35.38	35.38	34.22	35.20	35.20	-0.51%	646,232
Mar 6, 2026	36.30	36.34	35.04	35.38	35.38	-2.53%	570,478
Mar 5, 2026	35.46	36.72	35.34	36.30	36.30	3.36%	894,042
Mar 4, 2026	34.02	35.44	34.02	35.12	35.12	1.09%	700,231
Mar 3, 2026	35.80	36.04	34.74	34.74	34.74	-2.96%	793,576
Mar 2, 2026	33.80	35.86	33.80	35.80	35.80	-4.28%	1,005,931
Feb 27, 2026	37.92	38.30	36.82	37.40	37.40	-0.58%	842,847
Feb 26, 2026	37.86	38.00	37.34	37.62	37.62	-0.37%	534,370
Feb 25, 2026	37.60	38.24	37.40	37.76	37.76	0.43%	921,308
Feb 24, 2026	38.64	38.80	37.40	37.60	37.60	-2.94%	750,737
Feb 23, 2026	38.50	39.36	38.18	38.74	38.74	0.62%	899,161
Feb 20, 2026	38.40	38.76	37.92	38.50	38.50	0.89%	804,563
Feb 19, 2026	40.00	40.50	38.00	38.16	38.16	-5.22%	1,182,083
Feb 18, 2026	41.52	41.82	40.26	40.26	40.26	-2.94%	1,477,069
Feb 17, 2026	41.50	41.76	40.66	41.48	41.48	0.78%	1,287,032
Feb 16, 2026	40.66	41.58	40.54	41.16	41.16	1.98%	1,799,371
Feb 13, 2026	40.32	40.56	39.92	40.36	40.36	0.10%	950,551
Feb 12, 2026	40.14	40.74	39.74	40.32	40.32	0.80%	1,495,152
Feb 11, 2026	39.80	40.90	39.50	40.00	40.00	0.50%	1,536,968
Feb 10, 2026	39.26	40.80	39.00	39.80	39.80	1.38%	1,832,321
Feb 9, 2026	38.20	39.50	38.20	39.26	39.26	2.94%	1,110,936
Feb 6, 2026	37.72	38.68	37.72	38.14	38.14	0.42%	729,941
Feb 5, 2026	38.10	38.56	37.80	37.98	37.98	-1.25%	679,807
Feb 4, 2026	38.50	39.10	38.40	38.46	38.46	-0.05%	906,285
Feb 3, 2026	38.60	39.04	38.42	38.48	38.48	-0.41%	1,019,311
Feb 2, 2026	38.48	39.00	37.50	38.64	38.64	0.42%	1,107,547
Jan 30, 2026	39.32	39.40	38.26	38.48	38.48	-2.14%	1,113,414
Jan 29, 2026	39.14	39.90	39.06	39.32	39.32	0.67%	1,296,541
Jan 28, 2026	39.56	39.96	38.94	39.06	39.06	-1.46%	1,558,581
Jan 27, 2026	39.36	39.94	38.94	39.64	39.64	0.71%	1,318,836
Jan 26, 2026	39.30	40.12	38.68	39.36	39.36	0.92%	1,671,794
Jan 23, 2026	39.00	39.40	38.54	39.00	39.00	-	1,099,421
Jan 22, 2026	38.82	39.00	38.22	39.00	39.00	1.40%	860,241
Jan 21, 2026	39.12	39.22	38.20	38.46	38.46	-1.84%	1,036,310
Jan 20, 2026	40.10	40.20	38.92	39.18	39.18	-2.29%	1,256,170
Jan 19, 2026	40.66	41.36	39.84	40.10	40.10	-1.38%	1,332,171
Jan 16, 2026	40.60	41.50	39.70	40.66	40.66	0.35%	2,008,583
Jan 15, 2026	40.06	41.12	39.82	40.52	40.52	1.81%	1,401,659
Jan 14, 2026	41.62	41.84	39.80	39.80	39.80	-4.37%	2,201,505
Jan 13, 2026	39.16	42.26	38.78	41.62	41.62	6.28%	4,496,201
Jan 12, 2026	38.50	40.52	38.50	39.16	39.16	0.93%	3,406,277
Jan 9, 2026	39.88	42.00	38.44	38.80	38.80	-3.87%	6,424,125
Jan 8, 2026	36.92	40.36	35.72	40.36	40.36	9.97%	4,058,573
Jan 7, 2026	37.40	38.20	36.10	36.70	36.70	-1.61%	1,646,223
Jan 6, 2026	37.58	38.32	37.18	37.30	37.30	-0.75%	924,591
Jan 5, 2026	37.46	37.98	36.84	37.58	37.58	1.02%	1,230,092
Jan 2, 2026	37.04	37.60	36.90	37.20	37.20	0.59%	912,673
Dec 31, 2025	37.02	37.34	36.40	36.98	36.98	0.11%	1,262,316
Dec 30, 2025	36.10	38.42	36.04	36.94	36.94	2.33%	3,114,010
Dec 29, 2025	37.98	38.28	36.10	36.10	36.10	-4.95%	1,293,573
Dec 26, 2025	40.00	40.80	37.64	37.98	37.98	-4.38%	3,991,519
Dec 25, 2025	36.20	39.72	35.70	39.72	39.72	9.97%	2,322,742
Dec 24, 2025	36.22	36.48	35.92	36.12	36.12	-0.39%	699,510
Dec 23, 2025	36.74	36.90	36.26	36.26	36.26	-1.31%	522,204
Dec 22, 2025	37.62	37.70	36.56	36.74	36.74	-2.24%	738,240
Dec 19, 2025	37.60	37.80	37.30	37.58	37.58	-0.05%	435,746
Dec 18, 2025	37.60	38.18	37.48	37.60	37.60	-1.05%	728,559
Dec 17, 2025	38.80	38.84	37.96	38.00	38.00	-2.06%	698,216
Dec 16, 2025	38.66	39.00	38.22	38.80	38.80	0.57%	758,924
Dec 15, 2025	38.20	39.12	38.20	38.58	38.58	0.21%	693,883
Dec 12, 2025	38.82	38.96	38.30	38.50	38.50	-0.77%	608,807
Dec 11, 2025	38.52	39.06	38.40	38.80	38.80	1.04%	701,157
Dec 10, 2025	39.00	39.28	38.40	38.40	38.40	-1.69%	611,748
Dec 9, 2025	38.98	39.44	38.60	39.06	39.06	1.14%	969,427
Dec 8, 2025	38.40	39.40	38.40	38.62	38.62	0.78%	1,118,448
Dec 5, 2025	38.86	39.06	38.28	38.32	38.32	-1.24%	820,477