Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 11.96 | 0.22 | 1.87% | 11.7975 | 11.969 | 11.75 | 126,494 |
| Jan 02 2025 | 11.74 | -0.03 | -0.25% | 11.78 | 11.84 | 11.70 | 135,827 |
| Dec 31 2024 | 11.77 | 0.01 | 0.09% | 11.83 | 11.85 | 11.72 | 149,495 |
| Dec 30 2024 | 11.76 | -0.04 | -0.34% | 11.785 | 11.79 | 11.685 | 152,749 |
| Dec 27 2024 | 11.80 | -0.07 | -0.59% | 11.82 | 11.88 | 11.7401 | 107,180 |
| Dec 26 2024 | 11.87 | -0.08 | -0.67% | 11.96 | 11.9672 | 11.82 | 171,213 |
| Dec 24 2024 | 11.95 | 0.19 | 1.62% | 11.78 | 11.99 | 11.75 | 96,958 |
| Dec 23 2024 | 11.76 | -0.10 | -0.84% | 11.84 | 11.86 | 11.70 | 233,786 |
| Dec 20 2024 | 11.86 | 0.07 | 0.59% | 11.76 | 11.92 | 11.75 | 119,467 |
| Dec 19 2024 | 11.79 | 0.11 | 0.94% | 11.75 | 11.84 | 11.73 | 185,288 |
| Dec 18 2024 | 11.68 | -0.46 | -3.79% | 12.09 | 12.10 | 11.68 | 277,628 |
| Dec 17 2024 | 12.14 | -0.09 | -0.74% | 12.2184 | 12.22 | 12.00 | 151,345 |
| Dec 16 2024 | 12.23 | 0.00 | 0.00% | 12.214 | 12.25 | 12.0715 | 146,650 |
| Dec 13 2024 | 12.23 | -0.25 | -2.00% | 12.34 | 12.34 | 12.03 | 203,473 |
| Dec 12 2024 | 12.48 | -0.02 | -0.16% | 12.448 | 12.50 | 12.448 | 146,745 |
| Dec 11 2024 | 12.50 | 0.14 | 1.13% | 12.39 | 12.50 | 12.38 | 164,223 |
| Dec 10 2024 | 12.36 | 0.04 | 0.32% | 12.37 | 12.38 | 12.31 | 85,575 |
| Dec 09 2024 | 12.32 | -0.02 | -0.16% | 12.37 | 12.38 | 12.31 | 136,850 |
| Dec 06 2024 | 12.34 | 0.03 | 0.24% | 12.325 | 12.36 | 12.29 | 169,760 |
| Dec 05 2024 | 12.31 | 0.05 | 0.41% | 12.30 | 12.31 | 12.23 | 162,812 |
| Dec 04 2024 | 12.26 | -0.04 | -0.33% | 12.2601 | 12.30 | 12.235 | 173,048 |
| Dec 03 2024 | 12.30 | 0.10 | 0.82% | 12.25 | 12.30 | 12.20 | 216,452 |
| Dec 02 2024 | 12.20 | 0.02 | 0.16% | 12.13 | 12.22 | 12.12 | 162,790 |
| Nov 29 2024 | 12.18 | -0.02 | -0.16% | 12.23 | 12.24 | 12.09 | 185,429 |
| Nov 27 2024 | 12.20 | 0.14 | 1.16% | 12.12 | 12.20 | 12.08 | 256,663 |
| Nov 26 2024 | 12.06 | 0.06 | 0.50% | 11.99 | 12.10 | 11.97 | 273,303 |
| Nov 25 2024 | 12.00 | 0.13 | 1.10% | 11.96 | 12.00 | 11.9102 | 343,729 |
| Nov 22 2024 | 11.87 | 0.01 | 0.08% | 11.8692 | 11.8915 | 11.81 | 209,273 |
| Nov 21 2024 | 11.86 | -0.05 | -0.42% | 11.91 | 11.95 | 11.84 | 208,627 |
| Nov 20 2024 | 11.91 | -0.01 | -0.08% | 11.95 | 11.97 | 11.869 | 266,190 |
| Nov 19 2024 | 11.92 | 0.13 | 1.10% | 11.79 | 11.97 | 11.75 | 577,674 |
| Nov 18 2024 | 11.79 | 0.11 | 0.94% | 11.79 | 11.79 | 11.71 | 186,935 |
| Nov 15 2024 | 11.68 | -0.21 | -1.77% | 11.78 | 11.785 | 11.62 | 216,726 |
| Nov 14 2024 | 11.89 | -0.02 | -0.17% | 11.9418 | 11.975 | 11.85 | 380,495 |
| Nov 13 2024 | 11.91 | 0.05 | 0.42% | 11.92 | 11.9449 | 11.87 | 325,474 |
| Nov 12 2024 | 11.86 | 0.11 | 0.94% | 11.84 | 11.89 | 11.77 | 388,618 |
| Nov 11 2024 | 11.75 | 0.09 | 0.77% | 11.68 | 11.80 | 11.67 | 262,331 |
| Nov 08 2024 | 11.66 | 0.08 | 0.69% | 11.56 | 11.69 | 11.56 | 183,272 |
| Nov 07 2024 | 11.58 | 0.12 | 1.05% | 11.45 | 11.595 | 11.45 | 175,439 |
| Nov 06 2024 | 11.46 | 0.16 | 1.42% | 11.37 | 11.49 | 11.34 | 201,650 |
| Nov 05 2024 | 11.30 | 0.06 | 0.53% | 11.27 | 11.32 | 11.2205 | 183,445 |
| Nov 04 2024 | 11.24 | 0.08 | 0.72% | 11.18 | 11.27 | 11.17 | 185,393 |
| Nov 01 2024 | 11.16 | 0.03 | 0.27% | 11.13 | 11.18 | 11.06 | 206,846 |
| Oct 31 2024 | 11.13 | -0.02 | -0.18% | 11.17 | 11.21 | 11.10 | 230,312 |
| Oct 30 2024 | 11.15 | -0.02 | -0.18% | 11.175 | 11.1942 | 11.11 | 174,005 |
| Oct 29 2024 | 11.17 | -0.05 | -0.45% | 11.22 | 11.22 | 11.13 | 180,590 |
| Oct 28 2024 | 11.22 | -0.02 | -0.18% | 11.24 | 11.31 | 11.2041 | 178,125 |
| Oct 25 2024 | 11.24 | -0.02 | -0.18% | 11.34 | 11.34 | 11.23 | 111,050 |
| Oct 24 2024 | 11.26 | -0.06 | -0.53% | 11.35 | 11.35 | 11.21 | 269,440 |
| Oct 23 2024 | 11.32 | -0.06 | -0.53% | 11.36 | 11.42 | 11.29 | 207,824 |
| Oct 22 2024 | 11.38 | -0.02 | -0.18% | 11.395 | 11.43 | 11.34 | 159,290 |
| Oct 21 2024 | 11.40 | -0.02 | -0.18% | 11.40 | 11.48 | 11.38 | 317,411 |
| Oct 18 2024 | 11.42 | 0.01 | 0.09% | 11.45 | 11.45 | 11.36 | 170,760 |
| Oct 17 2024 | 11.41 | -0.01 | -0.09% | 11.48 | 11.48 | 11.38 | 215,228 |
| Oct 16 2024 | 11.42 | -0.05 | -0.44% | 11.36 | 11.43 | 11.30 | 378,014 |
| Oct 15 2024 | 11.47 | -0.08 | -0.69% | 11.57 | 11.575 | 11.45 | 176,178 |
| Oct 14 2024 | 11.55 | 0.04 | 0.35% | 11.54 | 11.555 | 11.50 | 216,099 |
| Oct 11 2024 | 11.51 | 0.04 | 0.35% | 11.52 | 11.53 | 11.44 | 208,483 |
| Oct 10 2024 | 11.47 | -0.07 | -0.61% | 11.5436 | 11.5436 | 11.45 | 133,977 |
| Oct 09 2024 | 11.54 | 0.01 | 0.09% | 11.53 | 11.58 | 11.5068 | 200,511 |
| Oct 08 2024 | 11.53 | -0.06 | -0.52% | 11.605 | 11.64 | 11.52 | 196,525 |
| Oct 07 2024 | 11.59 | 0.07 | 0.61% | 11.56 | 11.61 | 11.54 | 220,692 |
