(AVLC)
AMEX: AVLC
· Real-Time Price · USD
74.42
1.34 (1.83%)
At close: Aug 22, 2025, 3:59 PM
74.37
-0.07%
After-hours: Aug 22, 2025, 05:29 PM EDT
AVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 73.17 | 74.48 | 73.17 | 74.37 | 74.37 | 1.77% | 111,500 |
| Aug 21, 2025 | 73.08 | 73.28 | 72.88 | 73.08 | 73.08 | -0.33% | 29,300 |
| Aug 20, 2025 | 73.00 | 73.41 | 72.84 | 73.32 | 73.32 | -0.24% | 13,100 |
| Aug 19, 2025 | 73.77 | 74.00 | 73.40 | 73.50 | 73.50 | -0.50% | 10,128 |
| Aug 18, 2025 | 73.81 | 73.90 | 73.79 | 73.87 | 73.87 | 0.00% | 8,100 |
| Aug 15, 2025 | 74.14 | 74.22 | 73.81 | 73.87 | 73.87 | -0.38% | 25,937 |
| Aug 14, 2025 | 73.94 | 74.19 | 73.88 | 74.15 | 74.15 | -0.12% | 15,136 |
| Aug 13, 2025 | 74.09 | 74.24 | 73.93 | 74.24 | 74.24 | 0.49% | 17,100 |
| Aug 12, 2025 | 73.18 | 73.88 | 73.18 | 73.88 | 73.88 | 1.50% | 14,000 |
| Aug 11, 2025 | 73.27 | 73.27 | 72.76 | 72.79 | 72.79 | -0.34% | 5,536 |
| Aug 8, 2025 | 73.03 | 73.16 | 73.01 | 73.04 | 73.04 | 0.72% | 8,024 |
| Aug 7, 2025 | 73.17 | 73.17 | 72.23 | 72.52 | 72.52 | -0.23% | 43,900 |
| Aug 6, 2025 | 72.31 | 72.75 | 72.31 | 72.69 | 72.69 | 0.60% | 9,700 |
| Aug 5, 2025 | 72.81 | 72.81 | 72.18 | 72.26 | 72.26 | -0.44% | 10,920 |
| Aug 4, 2025 | 72.21 | 72.58 | 72.21 | 72.58 | 72.58 | 1.48% | 4,400 |
| Aug 1, 2025 | 71.92 | 71.92 | 71.21 | 71.52 | 71.52 | -1.72% | 9,400 |
| Jul 31, 2025 | 73.36 | 73.52 | 72.77 | 72.77 | 72.77 | -0.25% | 28,801 |
| Jul 30, 2025 | 73.20 | 73.28 | 72.70 | 72.95 | 72.95 | -0.22% | 14,447 |
| Jul 29, 2025 | 73.51 | 73.51 | 73.01 | 73.11 | 73.11 | -0.26% | 21,812 |
| Jul 28, 2025 | 73.31 | 73.41 | 73.14 | 73.30 | 73.30 | -0.01% | 28,200 |