Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AVK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 11.70 | -0.19 | -1.60% | 11.85 | 11.8786 | 11.67 | 147,756 |
| Jun 17 2024 | 11.89 | -0.01 | -0.08% | 11.87 | 11.91 | 11.81 | 47,243 |
| Jun 14 2024 | 11.90 | -0.23 | -1.90% | 11.94 | 12.1115 | 11.88 | 44,342 |
| Jun 13 2024 | 12.13 | -0.05 | -0.41% | 12.21 | 12.21 | 12.10 | 91,065 |
| Jun 12 2024 | 12.18 | 0.02 | 0.16% | 12.21 | 12.21 | 12.12 | 54,055 |
| Jun 11 2024 | 12.16 | 0.01 | 0.08% | 12.15 | 12.2075 | 12.05 | 46,904 |
| Jun 10 2024 | 12.15 | 0.03 | 0.25% | 12.11 | 12.18 | 12.06 | 42,255 |
| Jun 07 2024 | 12.12 | -0.02 | -0.16% | 12.05 | 12.17 | 12.05 | 32,674 |
| Jun 06 2024 | 12.14 | 0.03 | 0.25% | 12.14 | 12.15 | 12.05 | 96,719 |
| Jun 05 2024 | 12.11 | 0.08 | 0.67% | 12.03 | 12.12 | 11.9537 | 67,206 |
| Jun 04 2024 | 12.03 | 0.15 | 1.26% | 11.81 | 12.03 | 11.81 | 93,264 |
| Jun 03 2024 | 11.88 | -0.03 | -0.25% | 11.94 | 11.99 | 11.78 | 65,555 |
| May 31 2024 | 11.91 | 0.12 | 1.02% | 11.86 | 11.96 | 11.76 | 100,897 |
| May 30 2024 | 11.79 | 0.06 | 0.51% | 11.70 | 11.80 | 11.60 | 157,041 |
| May 29 2024 | 11.73 | -0.06 | -0.51% | 11.76 | 11.80 | 11.70 | 71,931 |
| May 28 2024 | 11.79 | -0.09 | -0.76% | 11.92 | 11.98 | 11.746 | 105,490 |
| May 24 2024 | 11.88 | 0.04 | 0.34% | 11.84 | 11.935 | 11.83 | 84,703 |
| May 23 2024 | 11.84 | -0.14 | -1.17% | 12.02 | 12.05 | 11.77 | 69,671 |
| May 22 2024 | 11.98 | -0.12 | -0.99% | 12.05 | 12.1376 | 11.95 | 69,819 |
| May 21 2024 | 12.10 | 0.06 | 0.50% | 12.10 | 12.15 | 12.05 | 45,895 |
| May 20 2024 | 12.04 | 0.02 | 0.17% | 12.03 | 12.05 | 12.01 | 64,567 |
| May 17 2024 | 12.02 | 0.01 | 0.08% | 12.05 | 12.05 | 11.97 | 47,230 |
| May 16 2024 | 12.01 | -0.09 | -0.74% | 12.07 | 12.09 | 11.97 | 84,760 |
| May 15 2024 | 12.10 | 0.09 | 0.75% | 12.13 | 12.13 | 12.011 | 75,995 |
| May 14 2024 | 12.01 | -0.09 | -0.74% | 11.98 | 12.02 | 11.89 | 93,959 |
| May 13 2024 | 12.10 | 0.04 | 0.33% | 12.16 | 12.16 | 12.06 | 44,961 |
| May 10 2024 | 12.06 | -0.09 | -0.74% | 12.21 | 12.21 | 12.05 | 57,060 |
| May 09 2024 | 12.15 | 0.01 | 0.08% | 12.20 | 12.2199 | 12.10 | 84,696 |
| May 08 2024 | 12.14 | 0.03 | 0.25% | 12.12 | 12.16 | 12.05 | 99,182 |
| May 07 2024 | 12.11 | 0.06 | 0.50% | 12.13 | 12.15 | 12.0461 | 85,432 |
| May 06 2024 | 12.05 | 0.11 | 0.92% | 12.00 | 12.08 | 11.95 | 86,213 |
| May 03 2024 | 11.94 | 0.21 | 1.79% | 11.80 | 11.945 | 11.80 | 111,471 |
| May 02 2024 | 11.73 | 0.10 | 0.86% | 11.66 | 11.74 | 11.6401 | 78,162 |
| May 01 2024 | 11.63 | 0.06 | 0.52% | 11.56 | 11.73 | 11.56 | 122,508 |
| Apr 30 2024 | 11.57 | -0.10 | -0.86% | 11.72 | 11.7299 | 11.565 | 114,200 |
| Apr 29 2024 | 11.67 | 0.10 | 0.86% | 11.60 | 11.68 | 11.60 | 72,470 |
| Apr 26 2024 | 11.57 | 0.08 | 0.70% | 11.52 | 11.62 | 11.52 | 96,117 |
| Apr 25 2024 | 11.49 | -0.08 | -0.69% | 11.47 | 11.49 | 11.35 | 144,021 |
| Apr 24 2024 | 11.57 | -0.02 | -0.17% | 11.64 | 11.75 | 11.47 | 139,644 |
| Apr 23 2024 | 11.59 | 0.11 | 0.96% | 11.50 | 11.64 | 11.50 | 121,618 |
| Apr 22 2024 | 11.48 | 0.12 | 1.06% | 11.44 | 11.48 | 11.35 | 77,857 |
| Apr 19 2024 | 11.36 | 0.11 | 0.98% | 11.28 | 11.3912 | 11.28 | 87,519 |
| Apr 18 2024 | 11.25 | -0.11 | -0.97% | 11.40 | 11.40 | 11.22 | 130,737 |
| Apr 17 2024 | 11.36 | 0.13 | 1.16% | 11.33 | 11.53 | 11.30 | 163,556 |
| Apr 16 2024 | 11.23 | -0.06 | -0.53% | 11.29 | 11.3399 | 11.16 | 125,419 |
| Apr 15 2024 | 11.29 | -0.33 | -2.84% | 11.68 | 11.68 | 11.26 | 163,313 |
| Apr 12 2024 | 11.62 | -0.33 | -2.76% | 11.83 | 11.89 | 11.58 | 159,085 |
| Apr 11 2024 | 11.95 | 0.00 | 0.00% | 11.99 | 12.01 | 11.90 | 136,564 |
| Apr 10 2024 | 11.95 | -0.06 | -0.50% | 11.98 | 11.99 | 11.86 | 144,288 |
| Apr 09 2024 | 12.01 | 0.07 | 0.59% | 11.98 | 12.07 | 11.95 | 103,544 |
| Apr 08 2024 | 11.94 | 0.11 | 0.93% | 11.87 | 12.06 | 11.78 | 177,161 |
| Apr 05 2024 | 11.83 | 0.05 | 0.42% | 11.80 | 11.87 | 11.76 | 109,676 |
| Apr 04 2024 | 11.78 | -0.02 | -0.17% | 11.82 | 11.8469 | 11.71 | 163,580 |
| Apr 03 2024 | 11.80 | -0.04 | -0.34% | 11.81 | 11.81 | 11.67 | 121,861 |
| Apr 02 2024 | 11.84 | -0.08 | -0.67% | 11.85 | 11.85 | 11.715 | 201,097 |
| Apr 01 2024 | 11.92 | -0.02 | -0.17% | 11.95 | 11.97 | 11.84 | 248,949 |
| Mar 28 2024 | 11.94 | 0.07 | 0.59% | 11.88 | 11.97 | 11.78 | 127,174 |
| Mar 27 2024 | 11.87 | 0.01 | 0.08% | 11.89 | 11.89 | 11.75 | 142,508 |
| Mar 26 2024 | 11.86 | -0.04 | -0.34% | 11.93 | 11.93 | 11.80 | 145,545 |
| Mar 25 2024 | 11.90 | -0.03 | -0.25% | 11.94 | 11.955 | 11.86 | 107,676 |
| Mar 22 2024 | 11.93 | -0.01 | -0.08% | 12.01 | 12.01 | 11.845 | 99,196 |
| Mar 21 2024 | 11.94 | 0.07 | 0.59% | 11.90 | 11.97 | 11.89 | 105,495 |
