AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	62.15	62.30	61.89	62.09	62.09	0.57%	33,220
Jun 26, 2025	61.61	61.82	61.51	61.74	61.74	1.36%	178,277
Jun 25, 2025	60.88	61.01	60.77	60.91	60.91	-0.52%	26,063
Jun 24, 2025	61.05	61.30	61.00	61.23	61.23	-0.89%	21,665
Jun 23, 2025	61.05	61.79	60.99	61.78	60.68	0.37%	61,522
Jun 20, 2025	62.00	62.00	61.53	61.55	60.45	-0.73%	44,096
Jun 18, 2025	62.10	62.26	61.86	62.00	60.89	0.21%	48,633
Jun 17, 2025	62.34	62.41	61.84	61.87	60.77	-1.09%	58,773
Jun 16, 2025	62.88	63.00	62.55	62.55	61.43	0.29%	37,662
Jun 13, 2025	62.38	62.62	62.19	62.37	61.26	-0.75%	15,711
Jun 12, 2025	62.57	62.90	62.57	62.84	61.72	0.73%	38,330
Jun 11, 2025	62.51	62.54	62.32	62.39	61.28	0.13%	65,608
Jun 10, 2025	62.45	62.49	62.18	62.31	61.20	-0.03%	16,580
Jun 9, 2025	62.48	62.50	62.22	62.33	61.22	0.05%	30,356
Jun 6, 2025	62.28	62.34	62.15	62.30	61.19	0.29%	17,197
Jun 5, 2025	62.39	62.39	62.04	62.12	61.01	0.02%	15,410
Jun 4, 2025	62.08	62.32	62.07	62.11	61.00	0.15%	20,562
Jun 3, 2025	62.04	62.09	61.72	62.02	60.91	-0.70%	21,379
Jun 2, 2025	61.88	62.46	61.84	62.46	61.34	1.23%	26,502
May 30, 2025	61.69	61.73	61.29	61.70	60.60	0.19%	34,718
May 29, 2025	61.65	61.65	61.28	61.58	60.48	0.46%	33,516
May 28, 2025	61.47	61.47	61.25	61.30	60.21	-0.79%	29,505
May 27, 2025	61.97	61.97	61.65	61.79	60.69	1.16%	24,148
May 23, 2025	60.36	61.16	60.36	61.08	59.99	0.38%	26,966
May 22, 2025	60.76	61.06	60.67	60.85	59.76	-0.03%	25,769
May 21, 2025	61.19	61.45	60.84	60.87	59.78	-0.39%	25,875
May 20, 2025	60.92	61.20	60.91	61.11	60.02	0.64%	35,351
May 19, 2025	60.25	60.76	60.25	60.72	59.64	0.83%	29,947
May 16, 2025	60.07	60.24	59.89	60.22	59.14	0.27%	22,182
May 15, 2025	59.88	60.21	59.77	60.06	58.99	0.74%	25,286
May 14, 2025	60.09	60.09	59.55	59.62	58.56	-0.32%	76,119
May 13, 2025	59.58	59.92	59.50	59.81	58.74	0.55%	26,690
May 12, 2025	59.70	59.70	59.31	59.48	58.42	-0.03%	70,939
May 9, 2025	59.45	59.51	59.29	59.50	58.44	0.90%	76,741
May 8, 2025	59.38	59.38	58.97	58.97	57.92	-0.12%	31,502
May 7, 2025	59.34	59.36	58.95	59.04	57.99	-0.67%	67,256
May 6, 2025	59.22	59.70	59.22	59.44	58.38	0.35%	39,777
May 5, 2025	59.29	59.42	59.21	59.23	58.17	0.12%	54,189
May 2, 2025	59.16	59.21	58.98	59.16	58.10	1.61%	59,757
May 1, 2025	58.56	58.56	58.15	58.22	57.18	-0.33%	23,996
Apr 30, 2025	58.44	58.53	57.92	58.41	57.37	-0.41%	43,964
Apr 29, 2025	58.59	58.81	58.52	58.65	57.60	0.03%	59,537
Apr 28, 2025	58.25	58.65	58.18	58.63	57.58	0.81%	13,685
Apr 25, 2025	57.85	58.17	57.80	58.16	57.12	0.35%	19,238
Apr 24, 2025	57.44	57.96	57.37	57.96	56.93	1.20%	23,516
Apr 23, 2025	57.74	57.74	57.13	57.27	56.25	0.06%	48,980
Apr 22, 2025	56.97	57.48	56.97	57.24	56.22	1.88%	51,805
Apr 21, 2025	56.92	56.92	55.76	56.18	55.18	-0.34%	29,403
Apr 17, 2025	56.10	56.72	55.94	56.37	55.36	1.06%	87,844
Apr 16, 2025	55.75	56.23	55.61	55.78	54.78	-0.02%	44,821