Register for real-time alerts, custom portfolio, and market movers
AVLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 63.66 | 0.20 | 0.32% | 63.49 | 63.66 | 63.465 | 238,570 |
| May 16 2024 | 63.46 | -0.22 | -0.35% | 63.76 | 63.82 | 63.45 | 196,470 |
| May 15 2024 | 63.68 | 0.36 | 0.57% | 63.63 | 63.71 | 63.3501 | 156,205 |
| May 14 2024 | 63.32 | 0.25 | 0.40% | 63.27 | 63.35 | 63.10 | 332,396 |
| May 13 2024 | 63.07 | -0.14 | -0.22% | 63.41 | 63.42 | 63.00 | 149,499 |
| May 10 2024 | 63.21 | 0.04 | 0.06% | 63.39 | 63.39 | 63.06 | 561,973 |
| May 09 2024 | 63.17 | 0.55 | 0.88% | 62.67 | 63.1945 | 62.6012 | 299,014 |
| May 08 2024 | 62.62 | 0.05 | 0.08% | 62.31 | 62.6799 | 62.31 | 272,980 |
| May 07 2024 | 62.57 | 0.06 | 0.10% | 62.66 | 62.83 | 62.57 | 249,724 |
| May 06 2024 | 62.51 | 0.57 | 0.92% | 62.32 | 62.51 | 62.27 | 212,805 |
| May 03 2024 | 61.94 | 0.53 | 0.86% | 62.05 | 62.17 | 61.6407 | 290,509 |
| May 02 2024 | 61.41 | 0.67 | 1.10% | 61.22 | 61.53 | 60.76 | 867,904 |
| May 01 2024 | 60.74 | -0.26 | -0.43% | 60.92 | 61.63 | 60.68 | 306,612 |
| Apr 30 2024 | 61.00 | -1.29 | -2.07% | 61.97 | 61.97 | 61.00 | 340,720 |
| Apr 29 2024 | 62.29 | 0.32 | 0.52% | 62.11 | 62.30 | 61.99 | 269,498 |
| Apr 26 2024 | 61.97 | 0.20 | 0.32% | 61.80 | 62.178 | 61.6993 | 500,219 |
| Apr 25 2024 | 61.77 | -0.38 | -0.61% | 61.50 | 61.8611 | 61.0299 | 223,313 |
| Apr 24 2024 | 62.15 | -0.04 | -0.06% | 62.11 | 62.29 | 61.7801 | 270,006 |
| Apr 23 2024 | 62.19 | 0.55 | 0.89% | 61.75 | 62.2958 | 61.6401 | 167,567 |
| Apr 22 2024 | 61.64 | 0.48 | 0.78% | 61.46 | 62.045 | 61.1506 | 221,121 |
| Apr 19 2024 | 61.16 | 0.17 | 0.28% | 61.03 | 61.38 | 60.93 | 212,559 |
| Apr 18 2024 | 60.99 | -0.02 | -0.03% | 61.29 | 61.58 | 60.86 | 259,629 |
| Apr 17 2024 | 61.01 | -0.33 | -0.54% | 61.60 | 61.62 | 60.805 | 211,434 |
| Apr 16 2024 | 61.34 | -0.42 | -0.68% | 61.69 | 61.69 | 61.11 | 212,456 |
| Apr 15 2024 | 61.76 | -0.53 | -0.85% | 62.86 | 63.01 | 61.5704 | 235,653 |
| Apr 12 2024 | 62.29 | -0.95 | -1.50% | 62.99 | 63.055 | 62.10 | 1,828,766 |
| Apr 11 2024 | 63.24 | 0.09 | 0.14% | 63.25 | 63.355 | 62.7232 | 992,482 |
| Apr 10 2024 | 63.15 | -0.65 | -1.02% | 63.14 | 63.4447 | 62.90 | 179,697 |
| Apr 09 2024 | 63.80 | -0.10 | -0.16% | 64.12 | 64.12 | 63.286 | 188,066 |
| Apr 08 2024 | 63.90 | -0.05 | -0.08% | 64.10 | 64.14 | 63.865 | 134,875 |
| Apr 05 2024 | 63.95 | 0.57 | 0.90% | 63.53 | 64.11 | 63.50 | 126,502 |
| Apr 04 2024 | 63.38 | -0.61 | -0.95% | 64.50 | 64.51 | 63.27 | 209,210 |
| Apr 03 2024 | 63.99 | 0.20 | 0.31% | 63.77 | 64.07 | 63.7606 | 190,161 |
| Apr 02 2024 | 63.79 | -0.35 | -0.55% | 63.85 | 63.85 | 63.50 | 209,238 |
| Apr 01 2024 | 64.14 | -0.12 | -0.19% | 64.30 | 64.31 | 64.0518 | 171,145 |
| Mar 28 2024 | 64.26 | 0.24 | 0.37% | 64.15 | 64.40 | 64.055 | 241,095 |
| Mar 27 2024 | 64.02 | 0.84 | 1.33% | 63.53 | 64.02 | 63.4701 | 127,857 |
| Mar 26 2024 | 63.18 | -0.19 | -0.30% | 63.57 | 63.57 | 63.14 | 294,990 |
| Mar 25 2024 | 63.37 | -0.09 | -0.14% | 63.49 | 63.6392 | 63.355 | 225,256 |
| Mar 22 2024 | 63.46 | -0.35 | -0.55% | 63.70 | 63.87 | 63.4586 | 134,678 |
| Mar 21 2024 | 63.81 | 0.24 | 0.38% | 63.70 | 63.905 | 63.62 | 446,339 |
| Mar 20 2024 | 63.57 | 0.79 | 1.26% | 62.77 | 63.60 | 62.6981 | 133,997 |
| Mar 19 2024 | 62.78 | 0.41 | 0.66% | 62.31 | 62.7903 | 62.29 | 215,765 |
| Mar 18 2024 | 62.37 | 0.23 | 0.37% | 62.41 | 62.54 | 62.215 | 146,362 |
| Mar 15 2024 | 62.14 | -0.07 | -0.11% | 62.03 | 62.339 | 61.94 | 437,589 |
| Mar 14 2024 | 62.21 | -0.28 | -0.45% | 62.58 | 62.59 | 61.845 | 450,737 |
| Mar 13 2024 | 62.49 | 0.28 | 0.45% | 62.38 | 62.66 | 62.305 | 217,526 |
| Mar 12 2024 | 62.21 | 0.34 | 0.55% | 61.97 | 62.31 | 61.70 | 598,389 |
| Mar 11 2024 | 61.87 | -0.02 | -0.03% | 61.82 | 61.88 | 61.36 | 205,267 |
| Mar 08 2024 | 61.89 | -0.23 | -0.37% | 62.17 | 62.3699 | 61.79 | 333,668 |
| Mar 07 2024 | 62.12 | 0.48 | 0.78% | 61.98 | 62.255 | 61.97 | 773,824 |
| Mar 06 2024 | 61.64 | 0.20 | 0.33% | 61.78 | 61.88 | 61.44 | 316,927 |
| Mar 05 2024 | 61.44 | -0.04 | -0.07% | 61.36 | 61.78 | 61.2145 | 351,227 |
| Mar 04 2024 | 61.48 | -0.10 | -0.16% | 61.60 | 61.76 | 61.46 | 304,014 |
| Mar 01 2024 | 61.58 | 0.39 | 0.64% | 61.33 | 61.635 | 61.16 | 237,302 |
| Feb 29 2024 | 61.19 | 0.33 | 0.54% | 61.16 | 61.31 | 60.91 | 265,593 |
| Feb 28 2024 | 60.86 | -0.11 | -0.18% | 60.84 | 61.06 | 60.71 | 833,695 |
| Feb 27 2024 | 60.97 | 0.26 | 0.43% | 60.90 | 60.97 | 60.7701 | 1,028,648 |
| Feb 26 2024 | 60.71 | -0.08 | -0.13% | 60.78 | 60.96 | 60.63 | 1,054,772 |
| Feb 23 2024 | 60.79 | 0.12 | 0.20% | 60.75 | 60.91 | 60.63 | 782,983 |
| Feb 22 2024 | 60.67 | 0.72 | 1.20% | 60.31 | 60.80 | 60.16 | 1,008,458 |
| Feb 21 2024 | 59.95 | 0.30 | 0.50% | 59.71 | 59.99 | 59.59 | 1,249,828 |
| Feb 20 2024 | 59.65 | -0.21 | -0.35% | 59.69 | 59.785 | 59.528 | 714,060 |
