(AVIV)
AMEX: AVIV
· Real-Time Price · USD
66.47
-0.22 (-0.34%)
At close: Sep 09, 2025, 3:59 PM
66.46
-0.02%
After-hours: Sep 09, 2025, 05:50 PM EDT
AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 66.45 | 66.51 | 66.35 | 66.46 | 66.46 | -0.34% | 34,418 |
| Sep 8, 2025 | 66.61 | 66.69 | 66.32 | 66.69 | 66.69 | 1.05% | 17,900 |
| Sep 5, 2025 | 66.33 | 66.35 | 65.82 | 66.00 | 66.00 | 0.35% | 16,708 |
| Sep 4, 2025 | 65.50 | 65.77 | 65.39 | 65.77 | 65.77 | 0.67% | 18,900 |
| Sep 3, 2025 | 65.25 | 65.35 | 65.13 | 65.33 | 65.33 | -0.02% | 28,700 |
| Sep 2, 2025 | 64.97 | 65.35 | 64.93 | 65.34 | 65.34 | -0.61% | 30,100 |
| Aug 29, 2025 | 65.77 | 65.85 | 65.67 | 65.74 | 65.74 | -0.48% | 17,034 |
| Aug 28, 2025 | 66.02 | 66.11 | 65.90 | 66.06 | 66.06 | 0.44% | 19,400 |
| Aug 27, 2025 | 65.50 | 65.78 | 65.34 | 65.77 | 65.77 | -0.23% | 25,900 |
| Aug 26, 2025 | 65.75 | 65.92 | 65.69 | 65.92 | 65.92 | 0.09% | 26,040 |
| Aug 25, 2025 | 66.25 | 66.37 | 65.79 | 65.86 | 65.86 | -1.04% | 33,823 |
| Aug 22, 2025 | 65.80 | 66.63 | 65.80 | 66.55 | 66.55 | 1.53% | 19,700 |
| Aug 21, 2025 | 65.51 | 65.60 | 65.40 | 65.55 | 65.55 | -0.20% | 29,013 |
| Aug 20, 2025 | 65.50 | 65.72 | 65.44 | 65.68 | 65.68 | 0.35% | 17,100 |
| Aug 19, 2025 | 65.74 | 65.79 | 65.41 | 65.45 | 65.45 | -0.06% | 30,300 |
| Aug 18, 2025 | 65.40 | 65.50 | 65.27 | 65.49 | 65.49 | -0.15% | 26,219 |
| 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 |