AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	50.13	50.32	46.52	47.81	47.81	-2.45%	193,530
Aug 12, 2025	47.11	49.05	46.55	49.01	49.01	5.85%	168,191
Aug 11, 2025	46.72	47.53	45.57	46.30	46.30	-0.69%	115,511
Aug 8, 2025	46.45	47.48	45.90	46.62	46.62	0.78%	134,554
Aug 7, 2025	47.05	48.27	45.14	46.26	46.26	1.45%	247,331
Aug 6, 2025	43.14	45.99	42.86	45.60	45.60	5.73%	207,113
Aug 5, 2025	44.71	45.50	42.71	43.13	43.13	-3.21%	151,062
Aug 4, 2025	42.99	44.76	42.80	44.56	44.56	6.45%	145,394
Aug 1, 2025	41.09	43.11	39.90	41.86	41.86	-3.62%	267,515
Jul 31, 2025	46.30	47.42	42.57	43.43	43.43	-6.00%	321,453
Jul 30, 2025	44.44	46.37	44.44	46.20	46.20	3.40%	223,799
Jul 29, 2025	44.63	46.00	43.91	44.68	44.68	2.27%	252,160
Jul 28, 2025	43.11	44.03	42.74	43.69	43.69	2.68%	166,303
Jul 25, 2025	42.03	43.17	41.70	42.55	42.55	0.85%	137,904
Jul 24, 2025	42.47	42.78	40.66	42.19	42.19	3.53%	225,019
Jul 23, 2025	38.75	40.75	37.73	40.75	40.75	3.85%	278,135
Jul 22, 2025	41.90	41.95	38.69	39.24	39.24	-6.75%	206,183
Jul 21, 2025	40.92	42.77	40.83	42.08	42.08	3.26%	175,913
Jul 18, 2025	41.66	41.93	40.20	40.75	40.75	-2.21%	212,217
Jul 17, 2025	40.07	42.15	39.80	41.67	41.67	4.02%	291,758
Jul 16, 2025	39.90	40.22	38.61	40.06	40.06	-0.05%	201,362
Jul 15, 2025	39.73	40.75	39.32	40.08	40.08	3.67%	213,447
Jul 14, 2025	38.19	39.24	36.95	38.66	38.66	0.91%	163,783
Jul 11, 2025	38.22	38.86	37.61	38.31	38.31	-0.78%	208,715
Jul 10, 2025	39.91	40.11	37.86	38.61	38.61	-1.86%	407,544
Jul 9, 2025	38.00	39.67	37.90	39.34	39.34	4.68%	234,078
Jul 8, 2025	38.90	38.90	37.45	37.58	37.58	-1.83%	136,825
Jul 7, 2025	38.42	39.24	37.95	38.28	38.28	-0.73%	248,657
Jul 3, 2025	37.45	38.77	37.32	38.56	38.56	3.82%	147,547
Jul 2, 2025	35.47	37.75	35.26	37.14	37.14	3.66%	525,357
Jul 1, 2025	38.52	38.52	35.23	35.83	35.83	-7.92%	464,325
Jun 30, 2025	38.63	39.41	37.91	38.91	38.91	5.28%	277,166
Jun 27, 2025	37.52	37.81	36.48	36.96	36.96	-1.04%	232,833
Jun 26, 2025	36.03	37.79	35.85	37.35	37.35	3.98%	408,591
Jun 25, 2025	36.27	37.26	35.68	35.92	35.92	0.79%	254,337
Jun 24, 2025	34.37	36.20	34.37	35.64	35.64	7.22%	383,638
Jun 23, 2025	32.08	33.35	31.40	33.24	33.06	2.81%	295,560
Jun 20, 2025	33.10	33.16	30.82	32.33	32.16	-0.61%	467,115
Jun 18, 2025	32.30	33.61	32.06	32.53	32.36	1.66%	371,142
Jun 17, 2025	32.41	33.20	31.67	32.00	31.83	-2.32%	343,643
Jun 16, 2025	32.39	33.48	32.11	32.76	32.59	2.76%	308,705
Jun 13, 2025	32.28	33.22	31.80	31.88	31.71	-5.71%	481,803
Jun 12, 2025	32.27	34.33	32.13	33.81	33.63	2.36%	586,124
Jun 11, 2025	31.41	33.50	30.78	33.03	32.86	6.79%	894,321
Jun 10, 2025	30.98	31.37	30.15	30.93	30.77	0.32%	668,471
Jun 9, 2025	31.10	31.85	30.13	30.83	30.67	-2.41%	636,306
Jun 6, 2025	32.64	33.81	31.37	31.59	31.42	-10.08%	1,609,727
Jun 5, 2025	35.94	36.45	34.86	35.13	34.94	-0.90%	1,552,522
Jun 4, 2025	34.56	36.56	34.53	35.45	35.26	3.38%	1,054,360
Jun 3, 2025	32.54	34.57	32.38	34.29	34.11	6.39%	698,618