(AVIV)
AMEX: AVIV
· Real-Time Price · USD
65.47
-0.12 (-0.18%)
At close: Aug 18, 2025, 3:59 PM
65.49
0.04%
After-hours: Aug 18, 2025, 05:41 PM EDT
AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 65.66 | 65.66 | 65.46 | 65.59 | 65.59 | 0.44% | 31,310 |
| Aug 14, 2025 | 65.10 | 65.30 | 64.96 | 65.30 | 65.30 | -0.08% | 50,722 |
| Aug 13, 2025 | 65.24 | 65.36 | 65.19 | 65.35 | 65.35 | 0.48% | 34,607 |
| Aug 12, 2025 | 64.53 | 65.05 | 64.52 | 65.04 | 65.04 | 1.21% | 36,400 |
| Aug 11, 2025 | 64.27 | 64.34 | 64.07 | 64.26 | 64.26 | -0.17% | 25,200 |
| Aug 8, 2025 | 64.26 | 64.49 | 64.22 | 64.37 | 64.37 | 0.67% | 24,737 |
| Aug 7, 2025 | 64.01 | 64.11 | 63.72 | 63.94 | 63.94 | 0.61% | 21,307 |
| Aug 6, 2025 | 63.49 | 63.60 | 63.42 | 63.55 | 63.55 | 0.70% | 29,300 |
| Aug 5, 2025 | 63.04 | 63.16 | 62.83 | 63.11 | 63.11 | 0.29% | 37,636 |
| Aug 4, 2025 | 62.79 | 62.93 | 62.69 | 62.93 | 62.93 | 1.17% | 29,100 |
| Aug 1, 2025 | 62.28 | 62.28 | 61.85 | 62.20 | 62.20 | -0.06% | 43,648 |
| Jul 31, 2025 | 62.47 | 62.50 | 62.09 | 62.24 | 62.24 | -0.59% | 35,820 |
| Jul 30, 2025 | 62.95 | 62.98 | 62.39 | 62.61 | 62.61 | -0.92% | 53,721 |
| Jul 29, 2025 | 63.22 | 63.23 | 62.99 | 63.19 | 63.19 | 0.17% | 18,327 |
| Jul 28, 2025 | 63.43 | 63.43 | 62.96 | 63.08 | 63.08 | -1.42% | 82,100 |
| Jul 25, 2025 | 63.66 | 63.99 | 63.48 | 63.99 | 63.99 | -0.11% | 22,800 |
| Jul 24, 2025 | 64.26 | 64.33 | 64.06 | 64.06 | 64.06 | -0.59% | 63,900 |
| Jul 23, 2025 | 63.74 | 64.45 | 63.74 | 64.44 | 64.44 | 2.37% | 59,200 |
| Jul 22, 2025 | 62.50 | 62.98 | 62.43 | 62.95 | 62.95 | 0.78% | 76,200 |
| Jul 21, 2025 | 62.38 | 62.77 | 62.32 | 62.46 | 62.46 | 0.77% | 22,200 |