AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.08	42.08	41.97	41.99	41.99	-0.14%	379,554
Dec 4, 2025	42.09	42.09	42.03	42.05	42.05	-0.19%	216,647
Dec 3, 2025	42.10	42.14	42.07	42.13	42.13	0.20%	199,658
Dec 2, 2025	42.02	42.07	41.99	42.05	42.05	0.11%	221,121
Dec 1, 2025	42.02	42.03	41.99	42.00	42.00	-0.71%	216,485
Nov 28, 2025	42.33	42.34	42.24	42.30	42.17	-0.17%	84,401
Nov 26, 2025	42.27	42.37	42.24	42.37	42.24	0.19%	143,565
Nov 25, 2025	42.21	42.33	42.21	42.29	42.16	0.24%	113,132
Nov 24, 2025	42.15	42.20	42.12	42.19	42.06	0.21%	176,132
Nov 21, 2025	42.07	42.10	42.02	42.10	41.97	0.27%	191,666
Nov 20, 2025	41.97	42.02	41.96	41.99	41.85	0.17%	292,515
Nov 19, 2025	42.01	42.01	41.90	41.92	41.78	-0.05%	184,619
Nov 18, 2025	41.96	41.99	41.88	41.94	41.80	0.11%	149,373
Nov 17, 2025	41.89	41.94	41.88	41.89	41.76	-0.02%	161,432
Nov 14, 2025	42.00	42.00	41.89	41.90	41.77	-0.12%	137,784
Nov 13, 2025	41.97	42.02	41.95	41.95	41.82	-0.24%	272,656
Nov 12, 2025	42.06	42.08	42.03	42.05	41.92	-0.07%	143,735
Nov 11, 2025	42.05	42.10	42.03	42.08	41.95	0.21%	127,868
Nov 10, 2025	41.97	42.00	41.95	41.99	41.86	0.02%	179,309
Nov 7, 2025	41.93	42.02	41.93	41.98	41.85	-0.02%	118,535
Nov 6, 2025	41.97	41.99	41.96	41.99	41.86	0.36%	213,846
Nov 5, 2025	41.97	41.97	41.82	41.84	41.71	-0.29%	645,766
Nov 4, 2025	41.92	42.00	41.91	41.96	41.83	0.14%	192,885
Nov 3, 2025	41.89	41.94	41.88	41.90	41.77	-0.48%	214,390
Oct 31, 2025	42.18	42.19	42.10	42.10	41.82	-0.12%	240,059
Oct 30, 2025	42.14	42.23	42.11	42.15	41.87	-0.28%	129,390
Oct 29, 2025	42.46	42.46	42.25	42.27	41.99	-0.49%	162,727
Oct 28, 2025	42.43	42.48	42.42	42.48	42.20	0.11%	273,642
Oct 27, 2025	42.41	42.46	42.35	42.44	42.15	0.06%	125,821
Oct 24, 2025	42.43	42.43	42.34	42.41	42.13	0.14%	138,125
Oct 23, 2025	42.36	42.41	42.35	42.35	42.07	-0.17%	147,863
Oct 22, 2025	42.39	42.44	42.37	42.42	42.14	-	121,388
Oct 21, 2025	42.45	42.47	42.41	42.42	42.14	0.09%	137,522
Oct 20, 2025	42.37	42.38	42.34	42.38	42.10	0.15%	118,318
Oct 17, 2025	42.33	42.34	42.27	42.32	42.03	-0.08%	299,991
Oct 16, 2025	42.23	42.38	42.23	42.35	42.07	0.24%	257,824
Oct 15, 2025	42.28	42.32	42.21	42.25	41.97	0.07%	146,279
Oct 14, 2025	42.12	42.25	42.11	42.22	41.94	0.19%	105,915
Oct 13, 2025	42.09	42.16	42.06	42.14	41.86	0.14%	62,045
Oct 10, 2025	42.08	42.12	42.02	42.08	41.80	0.29%	352,851
Oct 9, 2025	41.97	41.97	41.93	41.96	41.68	-0.12%	223,377
Oct 8, 2025	42.08	42.08	42.00	42.01	41.73	-	111,860
Oct 7, 2025	41.99	42.04	41.97	42.01	41.73	0.12%	86,237
Oct 6, 2025	41.94	42.02	41.94	41.96	41.68	-0.21%	510,818
Oct 3, 2025	42.10	42.10	42.03	42.05	41.77	-0.10%	148,441
Oct 2, 2025	42.04	42.11	42.03	42.09	41.81	0.10%	170,477
Oct 1, 2025	42.03	42.05	41.97	42.05	41.77	-0.07%	431,365
Sep 30, 2025	42.10	42.16	42.06	42.08	41.64	-	818,318
Sep 29, 2025	42.03	42.10	42.03	42.08	41.64	0.21%	134,269
Sep 26, 2025	41.98	42.03	41.95	41.99	41.55	0.10%	100,705