Advent Convertible and Income Fund (AVK)
NYSE: AVK · Real-Time Price · USD
12.73
-0.14 (-1.09%)
At close: Jun 26, 2026, 4:00 PM EDT
12.69
-0.04 (-0.31%)
After-hours: Jun 26, 2026, 7:00 PM EDT
AVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.75 | 12.81 | 12.68 | 12.73 | 12.73 | -1.09% | 103,110 |
| Jun 25, 2026 | 12.80 | 12.94 | 12.76 | 12.87 | 12.87 | 1.26% | 115,937 |
| Jun 24, 2026 | 12.85 | 12.90 | 12.70 | 12.71 | 12.71 | -0.94% | 111,691 |
| Jun 23, 2026 | 12.80 | 12.85 | 12.70 | 12.83 | 12.83 | -0.70% | 93,145 |
| Jun 22, 2026 | 12.99 | 13.05 | 12.90 | 12.92 | 12.92 | - | 110,931 |
| Jun 18, 2026 | 13.00 | 13.11 | 12.90 | 12.92 | 12.92 | 1.25% | 200,742 |
| Jun 17, 2026 | 12.95 | 12.99 | 12.76 | 12.76 | 12.76 | -1.16% | 107,518 |
| Jun 16, 2026 | 12.87 | 12.97 | 12.84 | 12.91 | 12.91 | 0.70% | 168,697 |
| Jun 15, 2026 | 12.85 | 12.92 | 12.75 | 12.82 | 12.82 | 0.76% | 101,332 |
| Jun 12, 2026 | 12.75 | 12.92 | 12.72 | 12.84 | 12.72 | 0.94% | 125,046 |
| Jun 11, 2026 | 12.64 | 12.75 | 12.54 | 12.72 | 12.60 | 1.11% | 164,488 |
| Jun 10, 2026 | 12.66 | 12.77 | 12.54 | 12.58 | 12.47 | -0.71% | 97,961 |
| Jun 9, 2026 | 12.69 | 12.83 | 12.48 | 12.67 | 12.55 | -0.16% | 118,168 |
| Jun 8, 2026 | 12.85 | 12.86 | 12.69 | 12.69 | 12.57 | -0.24% | 129,372 |
| Jun 5, 2026 | 12.95 | 13.00 | 12.62 | 12.72 | 12.60 | -2.23% | 162,191 |
| Jun 4, 2026 | 13.00 | 13.06 | 12.87 | 13.01 | 12.89 | 0.08% | 163,325 |
| Jun 3, 2026 | 13.11 | 13.15 | 12.99 | 13.00 | 12.88 | -1.59% | 155,487 |
| Jun 2, 2026 | 13.19 | 13.28 | 13.16 | 13.21 | 13.09 | 0.38% | 163,564 |
| Jun 1, 2026 | 13.07 | 13.16 | 13.04 | 13.16 | 13.04 | 0.69% | 174,958 |
| May 29, 2026 | 13.11 | 13.14 | 13.02 | 13.07 | 12.95 | 0.08% | 206,019 |
| May 28, 2026 | 12.85 | 13.07 | 12.82 | 13.06 | 12.94 | 1.16% | 192,422 |
| May 27, 2026 | 12.93 | 12.97 | 12.87 | 12.91 | 12.79 | 0.31% | 213,119 |
| May 26, 2026 | 12.79 | 12.89 | 12.79 | 12.87 | 12.75 | 1.34% | 83,127 |
| May 22, 2026 | 12.70 | 12.76 | 12.60 | 12.70 | 12.58 | 0.47% | 159,771 |
| May 21, 2026 | 12.40 | 12.68 | 12.31 | 12.64 | 12.52 | 2.27% | 168,867 |
| May 20, 2026 | 12.29 | 12.38 | 12.21 | 12.36 | 12.25 | 1.48% | 142,959 |
| May 19, 2026 | 12.26 | 12.30 | 12.11 | 12.18 | 12.07 | -0.81% | 241,722 |
| May 18, 2026 | 12.48 | 12.49 | 12.26 | 12.28 | 12.17 | -1.60% | 243,945 |
| May 15, 2026 | 12.65 | 12.69 | 12.48 | 12.48 | 12.37 | -2.37% | 76,596 |
| May 14, 2026 | 12.90 | 12.99 | 12.84 | 12.90 | 12.67 | 0.23% | 175,479 |
| May 13, 2026 | 12.80 | 12.87 | 12.77 | 12.87 | 12.64 | 0.55% | 148,474 |
| May 12, 2026 | 12.95 | 12.95 | 12.69 | 12.80 | 12.57 | -1.08% | 126,154 |
| May 11, 2026 | 12.93 | 13.04 | 12.89 | 12.94 | 12.71 | 0.08% | 188,145 |
| May 8, 2026 | 12.75 | 12.96 | 12.75 | 12.93 | 12.70 | 1.41% | 125,965 |
| May 7, 2026 | 12.87 | 12.88 | 12.70 | 12.75 | 12.52 | -0.62% | 126,924 |
| May 6, 2026 | 12.75 | 12.87 | 12.70 | 12.83 | 12.60 | 1.34% | 167,052 |
| May 5, 2026 | 12.57 | 12.69 | 12.54 | 12.66 | 12.43 | 0.96% | 80,270 |
| May 4, 2026 | 12.52 | 12.69 | 12.52 | 12.54 | 12.31 | 0.24% | 133,588 |
| May 1, 2026 | 12.55 | 12.67 | 12.51 | 12.51 | 12.28 | 0.08% | 85,095 |
| Apr 30, 2026 | 12.48 | 12.54 | 12.42 | 12.50 | 12.27 | 0.73% | 158,011 |
| Apr 29, 2026 | 12.28 | 12.41 | 12.27 | 12.41 | 12.19 | 1.06% | 82,271 |
| Apr 28, 2026 | 12.38 | 12.38 | 12.14 | 12.28 | 12.06 | -0.81% | 138,652 |
| Apr 27, 2026 | 12.36 | 12.43 | 12.34 | 12.38 | 12.16 | -0.08% | 115,992 |
| Apr 24, 2026 | 12.47 | 12.50 | 12.34 | 12.39 | 12.17 | -0.24% | 82,140 |
| Apr 23, 2026 | 12.57 | 12.59 | 12.38 | 12.42 | 12.19 | -0.96% | 89,712 |
| Apr 22, 2026 | 12.48 | 12.57 | 12.44 | 12.54 | 12.31 | 0.97% | 135,341 |
| Apr 21, 2026 | 12.50 | 12.59 | 12.37 | 12.42 | 12.19 | -0.96% | 138,081 |
| Apr 20, 2026 | 12.45 | 12.54 | 12.41 | 12.54 | 12.31 | 1.29% | 186,716 |
| Apr 17, 2026 | 12.49 | 12.50 | 12.33 | 12.38 | 12.16 | -0.08% | 173,506 |
| Apr 16, 2026 | 12.46 | 12.46 | 12.35 | 12.39 | 12.17 | -0.24% | 122,547 |
| Apr 15, 2026 | 12.38 | 12.43 | 12.27 | 12.42 | 12.19 | 0.95% | 121,378 |
| Apr 14, 2026 | 12.27 | 12.49 | 12.13 | 12.42 | 12.08 | 1.06% | 155,895 |
| Apr 13, 2026 | 12.12 | 12.35 | 12.02 | 12.29 | 11.95 | 1.15% | 201,261 |
| Apr 10, 2026 | 12.26 | 12.26 | 12.13 | 12.15 | 11.82 | -0.33% | 75,626 |
| Apr 9, 2026 | 12.03 | 12.22 | 12.02 | 12.19 | 11.86 | 1.41% | 221,553 |
| Apr 8, 2026 | 12.00 | 12.17 | 11.95 | 12.02 | 11.69 | 2.74% | 196,641 |
| Apr 7, 2026 | 11.50 | 11.71 | 11.47 | 11.70 | 11.38 | 1.74% | 127,106 |
| Apr 6, 2026 | 11.55 | 11.60 | 11.44 | 11.50 | 11.18 | -0.35% | 179,020 |
| Apr 2, 2026 | 11.27 | 11.54 | 11.23 | 11.54 | 11.22 | 1.50% | 211,461 |
| Apr 1, 2026 | 11.20 | 11.48 | 11.12 | 11.37 | 11.06 | 1.88% | 266,234 |
| Mar 31, 2026 | 10.87 | 11.22 | 10.86 | 11.16 | 10.85 | 3.14% | 223,692 |
| Mar 30, 2026 | 10.99 | 11.10 | 10.77 | 10.82 | 10.52 | -1.46% | 273,818 |
| Mar 27, 2026 | 11.22 | 11.28 | 10.92 | 10.98 | 10.68 | -2.83% | 416,430 |
| Mar 26, 2026 | 11.45 | 11.56 | 11.29 | 11.30 | 10.99 | -1.82% | 160,818 |
| Mar 25, 2026 | 11.50 | 11.66 | 11.45 | 11.51 | 11.19 | 0.52% | 176,223 |
| Mar 24, 2026 | 11.52 | 11.59 | 11.44 | 11.45 | 11.14 | -0.95% | 142,951 |
| Mar 23, 2026 | 11.57 | 11.66 | 11.46 | 11.56 | 11.24 | 1.23% | 147,979 |
| Mar 20, 2026 | 11.94 | 11.94 | 11.36 | 11.42 | 11.11 | -4.36% | 294,777 |
| Mar 19, 2026 | 11.96 | 11.96 | 11.81 | 11.94 | 11.61 | -0.50% | 215,735 |
| Mar 18, 2026 | 12.00 | 12.05 | 11.98 | 12.00 | 11.67 | 0.08% | 68,342 |
| Mar 17, 2026 | 11.96 | 11.99 | 11.89 | 11.99 | 11.66 | 0.76% | 97,411 |
| Mar 16, 2026 | 11.90 | 12.01 | 11.87 | 11.90 | 11.57 | 0.51% | 120,608 |
| Mar 13, 2026 | 12.00 | 12.04 | 11.80 | 11.84 | 11.52 | -1.19% | 184,302 |
| Mar 12, 2026 | 12.23 | 12.23 | 12.05 | 12.10 | 11.65 | -1.55% | 176,589 |
| Mar 11, 2026 | 12.30 | 12.36 | 12.25 | 12.29 | 11.84 | 0.41% | 167,057 |
| Mar 10, 2026 | 12.10 | 12.30 | 12.05 | 12.24 | 11.79 | 1.49% | 144,696 |
| Mar 9, 2026 | 12.00 | 12.07 | 11.86 | 12.06 | 11.62 | -0.25% | 161,647 |
| Mar 6, 2026 | 12.21 | 12.25 | 12.09 | 12.09 | 11.64 | -1.71% | 114,925 |
| Mar 5, 2026 | 12.46 | 12.49 | 12.28 | 12.30 | 11.85 | -1.52% | 94,152 |
| Mar 4, 2026 | 12.42 | 12.51 | 12.36 | 12.49 | 12.03 | 1.05% | 105,723 |
| Mar 3, 2026 | 12.45 | 12.50 | 12.21 | 12.36 | 11.90 | -1.59% | 141,574 |
| Mar 2, 2026 | 12.47 | 12.58 | 12.40 | 12.56 | 12.10 | 0.32% | 182,682 |
| Feb 27, 2026 | 12.47 | 12.59 | 12.46 | 12.52 | 12.06 | -0.40% | 112,123 |
| Feb 26, 2026 | 12.62 | 12.62 | 12.48 | 12.57 | 12.11 | - | 92,495 |
| Feb 25, 2026 | 12.59 | 12.62 | 12.53 | 12.57 | 12.11 | 0.56% | 170,629 |
| Feb 24, 2026 | 12.48 | 12.54 | 12.44 | 12.50 | 12.04 | 0.08% | 131,914 |
| Feb 23, 2026 | 12.63 | 12.63 | 12.44 | 12.49 | 12.03 | -0.79% | 148,959 |
| Feb 20, 2026 | 12.62 | 12.67 | 12.57 | 12.59 | 12.13 | -0.08% | 102,834 |
| Feb 19, 2026 | 12.61 | 12.62 | 12.51 | 12.60 | 12.14 | 0.32% | 106,770 |
| Feb 18, 2026 | 12.60 | 12.62 | 12.55 | 12.56 | 12.10 | -0.32% | 140,345 |
| Feb 17, 2026 | 12.66 | 12.66 | 12.50 | 12.60 | 12.14 | -0.47% | 206,396 |
| Feb 13, 2026 | 12.60 | 12.66 | 12.43 | 12.66 | 12.19 | 0.69% | 271,005 |
| Feb 12, 2026 | 12.77 | 12.77 | 12.60 | 12.69 | 12.11 | -0.39% | 195,566 |
| Feb 11, 2026 | 12.75 | 12.77 | 12.71 | 12.74 | 12.16 | -0.23% | 122,686 |
| Feb 10, 2026 | 12.74 | 12.78 | 12.70 | 12.77 | 12.19 | 0.63% | 238,851 |
| Feb 9, 2026 | 12.68 | 12.69 | 12.58 | 12.69 | 12.11 | 0.40% | 170,647 |
| Feb 6, 2026 | 12.51 | 12.65 | 12.50 | 12.64 | 12.06 | 0.80% | 172,964 |
| Feb 5, 2026 | 12.60 | 12.67 | 12.43 | 12.54 | 11.97 | -0.63% | 171,740 |
| Feb 4, 2026 | 12.77 | 12.77 | 12.56 | 12.62 | 12.04 | -0.79% | 183,914 |
| Feb 3, 2026 | 12.76 | 12.80 | 12.63 | 12.72 | 12.14 | -0.31% | 136,632 |