AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.47	12.52	12.41	12.45	12.45	-0.80%	206,193
Aug 14, 2025	12.40	12.58	12.36	12.55	12.43	1.21%	342,633
Aug 13, 2025	12.35	12.41	12.31	12.40	12.28	0.98%	243,216
Aug 12, 2025	12.24	12.30	12.23	12.28	12.17	0.24%	131,605
Aug 11, 2025	12.25	12.26	12.20	12.25	12.14	0.08%	144,345
Aug 8, 2025	12.25	12.25	12.19	12.24	12.13	0.16%	79,112
Aug 7, 2025	12.24	12.30	12.22	12.22	12.11	-	106,812
Aug 6, 2025	12.22	12.25	12.18	12.22	12.11	0.25%	115,446
Aug 5, 2025	12.20	12.20	12.13	12.19	12.08	-0.08%	82,178
Aug 4, 2025	12.22	12.25	12.10	12.20	12.09	0.25%	146,575
Aug 1, 2025	12.24	12.25	12.05	12.17	12.06	-1.06%	94,869
Jul 31, 2025	12.35	12.37	12.27	12.30	12.19	0.16%	188,650
Jul 30, 2025	12.25	12.30	12.23	12.28	12.17	0.16%	115,919
Jul 29, 2025	12.28	12.29	12.21	12.26	12.15	-	91,469
Jul 28, 2025	12.28	12.29	12.23	12.26	12.15	-0.08%	83,878
Jul 25, 2025	12.30	12.32	12.23	12.27	12.16	0.16%	90,203
Jul 24, 2025	12.28	12.29	12.21	12.25	12.14	-0.33%	101,558
Jul 23, 2025	12.35	12.35	12.22	12.29	12.18	0.16%	179,300
Jul 22, 2025	12.24	12.32	12.16	12.27	12.16	0.41%	189,599
Jul 21, 2025	12.34	12.35	12.22	12.22	12.11	-1.13%	166,256
Jul 18, 2025	12.09	12.36	12.04	12.36	12.25	1.98%	488,992
Jul 17, 2025	12.10	12.12	12.03	12.12	12.01	0.50%	130,183
Jul 16, 2025	12.10	12.17	11.94	12.06	11.95	-0.58%	167,857
Jul 15, 2025	12.26	12.26	12.06	12.13	12.02	-1.46%	127,125
Jul 14, 2025	12.31	12.34	12.22	12.31	12.08	-0.32%	240,749
Jul 11, 2025	12.36	12.36	12.29	12.35	12.12	-0.08%	127,145
Jul 10, 2025	12.31	12.36	12.30	12.36	12.13	0.65%	132,319
Jul 9, 2025	12.23	12.28	12.19	12.28	12.05	0.74%	98,642
Jul 8, 2025	12.15	12.20	12.11	12.19	11.96	0.49%	103,275
Jul 7, 2025	12.18	12.23	12.07	12.13	11.90	-0.82%	178,052
Jul 3, 2025	12.22	12.23	12.18	12.23	12.00	-	75,248
Jul 2, 2025	12.15	12.23	12.11	12.23	12.00	0.66%	195,541
Jul 1, 2025	12.07	12.16	12.07	12.15	11.92	0.33%	170,628
Jun 30, 2025	12.08	12.16	12.05	12.11	11.88	0.17%	171,266
Jun 27, 2025	12.03	12.12	12.01	12.09	11.86	0.67%	163,064
Jun 26, 2025	11.90	12.05	11.87	12.01	11.78	1.01%	152,063
Jun 25, 2025	11.82	11.89	11.77	11.89	11.67	1.02%	116,808
Jun 24, 2025	11.72	11.81	11.66	11.77	11.55	0.86%	166,538
Jun 23, 2025	11.63	11.69	11.56	11.67	11.45	0.43%	134,482
Jun 20, 2025	11.71	11.71	11.58	11.62	11.40	-0.26%	120,190
Jun 18, 2025	11.66	11.73	11.59	11.65	11.43	-	110,582
Jun 17, 2025	11.78	11.79	11.60	11.65	11.43	-1.19%	142,325
Jun 16, 2025	11.91	11.91	11.70	11.79	11.57	-0.59%	239,675
Jun 13, 2025	11.90	11.90	11.79	11.86	11.64	-1.58%	120,653
Jun 12, 2025	11.96	12.06	11.93	12.05	11.71	1.01%	268,843
Jun 11, 2025	11.93	11.95	11.90	11.93	11.59	0.42%	139,820
Jun 10, 2025	11.89	11.94	11.86	11.88	11.54	-0.08%	230,631
Jun 9, 2025	11.90	11.92	11.84	11.89	11.55	0.85%	135,223
Jun 6, 2025	11.79	11.83	11.78	11.79	11.46	0.43%	79,262
Jun 5, 2025	11.68	11.75	11.67	11.74	11.41	0.77%	71,684