AVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.03	12.12	12.01	12.09	12.09	0.67%	163,064
Jun 26, 2025	11.90	12.05	11.87	12.01	12.01	1.01%	152,063
Jun 25, 2025	11.82	11.89	11.77	11.89	11.89	1.02%	116,808
Jun 24, 2025	11.72	11.81	11.66	11.77	11.77	0.86%	166,538
Jun 23, 2025	11.63	11.69	11.56	11.67	11.67	0.43%	134,482
Jun 20, 2025	11.71	11.71	11.58	11.62	11.62	-0.26%	120,190
Jun 18, 2025	11.66	11.73	11.59	11.65	11.65	-	110,582
Jun 17, 2025	11.78	11.79	11.60	11.65	11.65	-1.19%	142,325
Jun 16, 2025	11.91	11.91	11.70	11.79	11.79	-0.59%	239,675
Jun 13, 2025	11.90	11.90	11.79	11.86	11.86	-1.58%	120,653
Jun 12, 2025	11.96	12.06	11.93	12.05	11.93	1.01%	268,843
Jun 11, 2025	11.93	11.95	11.90	11.93	11.81	0.42%	139,820
Jun 10, 2025	11.89	11.94	11.86	11.88	11.76	-0.08%	230,631
Jun 9, 2025	11.90	11.92	11.84	11.89	11.77	0.85%	135,223
Jun 6, 2025	11.79	11.83	11.78	11.79	11.68	0.43%	79,262
Jun 5, 2025	11.68	11.75	11.67	11.74	11.63	0.77%	71,684
Jun 4, 2025	11.66	11.76	11.65	11.65	11.54	-0.09%	152,156
Jun 3, 2025	11.60	11.74	11.58	11.66	11.55	0.43%	96,080
Jun 2, 2025	11.65	11.67	11.50	11.61	11.50	-	96,898
May 30, 2025	11.67	11.70	11.50	11.61	11.50	-0.43%	150,267
May 29, 2025	11.68	11.68	11.60	11.66	11.55	0.69%	103,387
May 28, 2025	11.57	11.64	11.53	11.58	11.47	0.17%	76,545
May 27, 2025	11.62	11.64	11.50	11.56	11.45	0.61%	88,245
May 23, 2025	11.42	11.49	11.35	11.49	11.38	0.44%	105,744
May 22, 2025	11.47	11.54	11.36	11.44	11.33	-0.09%	162,861
May 21, 2025	11.60	11.66	11.41	11.45	11.34	-1.80%	105,629
May 20, 2025	11.67	11.70	11.61	11.66	11.55	-0.26%	74,184
May 19, 2025	11.66	11.74	11.60	11.69	11.58	-0.43%	73,252
May 16, 2025	11.70	11.77	11.64	11.74	11.63	0.43%	150,633
May 15, 2025	11.78	11.78	11.61	11.69	11.58	-1.43%	89,619
May 14, 2025	11.77	11.95	11.75	11.86	11.63	0.76%	216,264
May 13, 2025	11.70	11.82	11.65	11.77	11.54	0.94%	265,601
May 12, 2025	11.68	11.68	11.59	11.66	11.43	1.57%	140,258
May 9, 2025	11.48	11.48	11.41	11.48	11.26	0.70%	52,705
May 8, 2025	11.44	11.50	11.40	11.40	11.18	0.09%	81,414
May 7, 2025	11.40	11.47	11.32	11.39	11.17	0.89%	166,923
May 6, 2025	11.28	11.34	11.20	11.29	11.07	-	104,137
May 5, 2025	11.20	11.38	11.19	11.29	11.07	0.36%	127,458
May 2, 2025	11.18	11.35	11.18	11.25	11.03	0.63%	181,496
May 1, 2025	11.15	11.29	11.14	11.18	10.96	0.54%	120,763
Apr 30, 2025	11.08	11.23	11.05	11.12	10.90	-0.98%	154,173
Apr 29, 2025	11.08	11.26	11.05	11.23	11.01	1.35%	127,408
Apr 28, 2025	11.03	11.12	11.02	11.08	10.86	-0.09%	74,048
Apr 25, 2025	10.98	11.10	10.94	11.09	10.87	1.28%	151,051
Apr 24, 2025	10.90	10.99	10.87	10.95	10.74	1.11%	159,301
Apr 23, 2025	10.83	11.02	10.80	10.83	10.62	1.40%	284,859
Apr 22, 2025	10.68	10.79	10.61	10.68	10.47	0.95%	96,772
Apr 21, 2025	10.63	10.75	10.56	10.58	10.37	-1.86%	109,255
Apr 17, 2025	10.85	10.88	10.71	10.78	10.57	-0.09%	108,968
Apr 16, 2025	10.85	10.88	10.70	10.79	10.58	-0.46%	107,020