Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 41.15 | -0.11 | -0.25% | 41.14 | 41.18 | 41.1365 | 42,721 |
| Jul 18 2024 | 41.255 | -0.11 | -0.27% | 41.31 | 41.35 | 41.245 | 75,750 |
| Jul 17 2024 | 41.365 | 0.01 | 0.01% | 41.27 | 41.385 | 41.235 | 61,160 |
| Jul 16 2024 | 41.36 | 0.18 | 0.44% | 41.25 | 41.36 | 41.22 | 96,969 |
| Jul 15 2024 | 41.18 | -0.12 | -0.28% | 41.21 | 41.2399 | 41.16 | 133,469 |
| Jul 12 2024 | 41.295 | 0.09 | 0.22% | 41.22 | 41.295 | 41.205 | 132,780 |
| Jul 11 2024 | 41.205 | 0.20 | 0.50% | 41.23 | 41.26 | 41.18 | 31,331 |
| Jul 10 2024 | 41.00 | 0.05 | 0.13% | 40.96 | 41.00 | 40.9323 | 72,911 |
| Jul 09 2024 | 40.945 | -0.04 | -0.10% | 40.93 | 40.96 | 40.86 | 110,167 |
| Jul 08 2024 | 40.985 | 0.01 | 0.02% | 41.00 | 41.018 | 40.95 | 129,895 |
| Jul 05 2024 | 40.975 | 0.19 | 0.46% | 40.93 | 41.00 | 40.87 | 36,191 |
| Jul 03 2024 | 40.7863 | 0.24 | 0.58% | 40.70 | 40.7999 | 40.6609 | 28,618 |
| Jul 02 2024 | 40.55 | 0.14 | 0.35% | 40.59 | 40.59 | 40.51 | 111,175 |
| Jul 01 2024 | 40.41 | -0.37 | -0.91% | 40.50 | 40.58 | 40.3997 | 74,751 |
| Jun 28 2024 | 40.78 | -0.19 | -0.45% | 41.05 | 41.05 | 40.78 | 121,293 |
| Jun 27 2024 | 40.965 | 0.07 | 0.16% | 40.96 | 41.00 | 40.96 | 59,769 |
| Jun 26 2024 | 40.90 | -0.20 | -0.49% | 40.92 | 40.94 | 40.88 | 58,300 |
| Jun 25 2024 | 41.10 | 0.01 | 0.02% | 41.04 | 41.105 | 41.04 | 45,496 |
| Jun 24 2024 | 41.09 | 0.04 | 0.09% | 41.11 | 41.11 | 41.05 | 51,971 |
| Jun 21 2024 | 41.055 | -0.01 | -0.01% | 41.12 | 41.12 | 41.005 | 50,485 |
| Jun 20 2024 | 41.06 | -0.09 | -0.22% | 41.02 | 41.065 | 40.9899 | 72,374 |
| Jun 18 2024 | 41.15 | 0.16 | 0.38% | 41.06 | 41.16 | 41.04 | 73,678 |
| Jun 17 2024 | 40.9949 | -0.13 | -0.30% | 40.98 | 41.02 | 40.94 | 86,536 |
| Jun 14 2024 | 41.12 | -0.01 | -0.01% | 41.11 | 41.17 | 41.11 | 184,319 |
| Jun 13 2024 | 41.125 | 0.19 | 0.45% | 41.09 | 41.1666 | 41.0299 | 72,060 |
| Jun 12 2024 | 40.94 | 0.19 | 0.47% | 41.06 | 41.1231 | 40.9299 | 64,143 |
| Jun 11 2024 | 40.75 | 0.16 | 0.38% | 40.63 | 40.7501 | 40.595 | 56,250 |
| Jun 10 2024 | 40.595 | -0.07 | -0.16% | 40.60 | 40.605 | 40.5552 | 95,112 |
| Jun 07 2024 | 40.66 | -0.30 | -0.74% | 40.68 | 40.697 | 40.648 | 31,923 |
| Jun 06 2024 | 40.9632 | -0.03 | -0.07% | 40.93 | 40.99 | 40.91 | 56,615 |
| Jun 05 2024 | 40.99 | 0.11 | 0.27% | 40.91 | 40.99 | 40.7968 | 103,469 |
| Jun 04 2024 | 40.88 | 0.17 | 0.42% | 40.79 | 40.90 | 40.78 | 92,321 |
| Jun 03 2024 | 40.71 | 0.06 | 0.15% | 40.57 | 40.71 | 40.5419 | 51,995 |
| May 31 2024 | 40.65 | 0.16 | 0.40% | 40.58 | 40.65 | 40.58 | 23,579 |
| May 30 2024 | 40.49 | 0.17 | 0.42% | 40.43 | 40.50 | 40.42 | 88,025 |
| May 29 2024 | 40.32 | -0.15 | -0.37% | 40.36 | 40.37 | 40.255 | 175,666 |
| May 28 2024 | 40.47 | -0.17 | -0.41% | 40.68 | 40.68 | 40.446 | 67,250 |
| May 24 2024 | 40.635 | 0.06 | 0.15% | 40.56 | 40.64 | 40.55 | 34,168 |
| May 23 2024 | 40.575 | -0.14 | -0.33% | 40.73 | 40.73 | 40.52 | 51,904 |
| May 22 2024 | 40.71 | -0.06 | -0.15% | 40.66 | 40.74 | 40.66 | 44,906 |
| May 21 2024 | 40.77 | 0.07 | 0.17% | 40.79 | 40.79 | 40.74 | 170,848 |
| May 20 2024 | 40.70 | -0.02 | -0.04% | 40.68 | 40.7176 | 40.6602 | 72,715 |
| May 17 2024 | 40.715 | -0.11 | -0.26% | 40.75 | 40.79 | 40.705 | 69,764 |
| May 16 2024 | 40.82 | -0.07 | -0.17% | 40.91 | 40.91 | 40.81 | 55,568 |
| May 15 2024 | 40.89 | 0.29 | 0.71% | 40.83 | 40.90 | 40.8099 | 72,552 |
| May 14 2024 | 40.60 | 0.10 | 0.25% | 40.59 | 40.6287 | 40.54 | 32,271 |
| May 13 2024 | 40.50 | 0.02 | 0.05% | 40.57 | 40.57 | 40.50 | 37,560 |
| May 10 2024 | 40.48 | -0.09 | -0.22% | 40.51 | 40.51 | 40.43 | 53,282 |
| May 09 2024 | 40.57 | 0.06 | 0.15% | 40.49 | 40.59 | 40.3801 | 552,605 |
| May 08 2024 | 40.51 | -0.08 | -0.20% | 40.48 | 40.5387 | 40.48 | 23,679 |
| May 07 2024 | 40.59 | 0.05 | 0.12% | 40.62 | 40.67 | 40.57 | 45,337 |
| May 06 2024 | 40.54 | 0.05 | 0.12% | 40.50 | 40.57 | 40.4759 | 124,625 |
| May 03 2024 | 40.49 | 0.21 | 0.52% | 40.50 | 40.55 | 40.3801 | 110,707 |
| May 02 2024 | 40.28 | 0.19 | 0.47% | 40.10 | 40.28 | 40.07 | 101,476 |
| May 01 2024 | 40.0908 | 0.00 | 0.00% | 40.02 | 40.2033 | 39.97 | 72,928 |
| Apr 30 2024 | 40.09 | -0.19 | -0.47% | 40.14 | 40.19 | 40.09 | 63,007 |
| Apr 29 2024 | 40.28 | 0.12 | 0.30% | 40.23 | 40.2899 | 40.21 | 205,137 |
| Apr 26 2024 | 40.16 | 0.13 | 0.31% | 40.14 | 40.185 | 40.12 | 39,971 |
| Apr 25 2024 | 40.035 | -0.12 | -0.29% | 39.95 | 40.04 | 39.91 | 52,422 |
| Apr 24 2024 | 40.15 | -0.11 | -0.26% | 40.19 | 40.19 | 40.07 | 159,752 |
| Apr 23 2024 | 40.255 | 0.07 | 0.17% | 40.15 | 40.3376 | 40.12 | 68,882 |
