AVGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	73.95	74.18	73.70	74.06	74.06	2.52%	20,511
May 9, 2025	72.32	72.50	72.03	72.24	72.24	0.33%	7,684
May 8, 2025	72.11	72.63	71.84	72.00	72.00	0.49%	209,809
May 7, 2025	71.60	71.81	71.27	71.65	71.65	0.08%	18,193
May 6, 2025	71.45	71.91	71.42	71.59	71.59	-0.33%	14,545
May 5, 2025	71.82	72.27	71.80	71.83	71.83	-0.43%	15,737
May 2, 2025	71.80	72.15	71.63	72.14	72.14	1.94%	13,690
May 1, 2025	70.86	71.22	70.77	70.77	70.77	0.35%	19,865
Apr 30, 2025	69.88	70.52	69.31	70.52	70.52	-0.23%	10,715
Apr 29, 2025	70.45	70.82	70.14	70.68	70.68	0.36%	17,844
Apr 28, 2025	70.28	70.45	69.86	70.43	70.43	0.39%	32,597
Apr 25, 2025	69.95	70.18	69.61	70.16	70.16	-0.27%	9,234
Apr 24, 2025	69.00	70.46	69.00	70.35	70.35	2.05%	16,976
Apr 23, 2025	69.67	69.93	68.74	68.94	68.94	1.00%	18,530
Apr 22, 2025	67.76	68.46	67.48	68.26	68.26	2.29%	26,326
Apr 21, 2025	67.80	67.80	66.08	66.73	66.73	-1.58%	24,848
Apr 17, 2025	67.59	68.21	67.44	67.80	67.80	0.82%	20,910
Apr 16, 2025	67.72	67.96	66.77	67.25	67.25	-0.99%	35,666
Apr 15, 2025	68.12	68.54	67.92	67.92	67.92	-0.13%	62,282
Apr 14, 2025	68.30	68.32	67.31	68.01	68.01	1.24%	40,156
Apr 11, 2025	66.10	67.30	65.57	67.18	67.18	1.96%	58,460
Apr 10, 2025	66.31	66.79	64.50	65.89	65.89	-3.02%	64,406
Apr 9, 2025	62.48	68.36	62.40	67.94	67.94	7.89%	40,914
Apr 8, 2025	65.09	66.06	62.14	62.97	62.97	-1.50%	147,970
Apr 7, 2025	63.00	66.13	61.77	63.93	63.93	-1.22%	161,722
Apr 4, 2025	67.14	67.14	64.49	64.72	64.72	-5.70%	152,014
Apr 3, 2025	69.52	70.02	68.60	68.63	68.63	-4.77%	76,911
Apr 2, 2025	70.89	72.24	70.89	72.07	72.07	0.77%	29,804
Apr 1, 2025	70.96	71.68	70.70	71.52	71.52	0.46%	31,933
Mar 31, 2025	70.78	71.37	70.19	71.19	71.19	0.06%	30,923
Mar 28, 2025	72.17	72.17	70.99	71.15	71.15	-1.77%	30,244
Mar 27, 2025	72.53	72.77	72.23	72.43	72.43	-0.23%	13,752
Mar 26, 2025	73.08	73.21	72.41	72.60	72.60	-0.74%	26,756
Mar 25, 2025	73.10	73.29	73.00	73.14	73.14	0.15%	26,292
Mar 24, 2025	73.12	73.12	72.60	73.03	73.03	1.42%	32,197
Mar 21, 2025	72.18	72.18	71.46	72.01	72.01	-0.28%	33,567
Mar 20, 2025	71.85	72.60	71.85	72.21	72.21	-0.47%	14,079
Mar 19, 2025	71.94	72.69	71.88	72.55	72.55	0.88%	16,803
Mar 18, 2025	72.21	72.21	71.71	71.92	71.92	-0.62%	17,971
Mar 17, 2025	71.60	72.48	71.60	72.37	72.37	1.08%	15,194
Mar 14, 2025	70.74	71.63	70.74	71.60	71.60	2.08%	32,230
Mar 13, 2025	70.74	70.79	69.89	70.14	70.14	-1.14%	23,108
Mar 12, 2025	71.45	71.45	70.42	70.95	70.95	0.28%	63,326
Mar 11, 2025	71.20	71.28	70.23	70.75	70.75	-0.59%	32,903
Mar 10, 2025	71.79	71.97	70.60	71.17	71.17	-2.25%	25,147
Mar 7, 2025	72.26	72.82	71.66	72.81	72.81	0.71%	18,682
Mar 6, 2025	72.43	72.96	72.09	72.30	72.30	-1.19%	42,633
Mar 5, 2025	72.31	73.21	72.18	73.17	73.17	1.46%	22,714
Mar 4, 2025	72.11	72.91	71.33	72.12	72.12	-1.08%	48,352
Mar 3, 2025	74.37	74.42	72.55	72.91	72.91	-1.18%	40,978