(AVLV)
AMEX: AVLV
· Real-Time Price · USD
70.56
-0.27 (-0.38%)
At close: Aug 15, 2025, 3:59 PM
70.47
-0.13%
After-hours: Aug 15, 2025, 05:33 PM EDT
AVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 70.59 | 70.90 | 70.44 | 70.83 | 70.83 | -0.24% | 381,150 |
| Aug 13, 2025 | 70.58 | 71.06 | 70.50 | 71.00 | 71.00 | 0.80% | 380,900 |
| Aug 12, 2025 | 69.76 | 70.44 | 69.76 | 70.44 | 70.44 | 1.56% | 305,229 |
| Aug 11, 2025 | 69.73 | 69.85 | 69.24 | 69.36 | 69.36 | -0.26% | 388,602 |
| Aug 8, 2025 | 69.38 | 69.69 | 69.32 | 69.54 | 69.54 | 0.67% | 280,000 |
| Aug 7, 2025 | 69.69 | 69.79 | 68.93 | 69.08 | 69.08 | -0.39% | 411,600 |
| Aug 6, 2025 | 69.13 | 69.53 | 69.07 | 69.35 | 69.35 | 0.42% | 461,433 |
| Aug 5, 2025 | 69.24 | 69.30 | 68.68 | 69.06 | 69.06 | -0.07% | 323,308 |
| Aug 4, 2025 | 68.63 | 69.11 | 68.63 | 69.11 | 69.11 | 1.14% | 234,504 |
| Aug 1, 2025 | 68.62 | 68.66 | 67.88 | 68.33 | 68.33 | -1.50% | 295,225 |
| Jul 31, 2025 | 69.55 | 70.04 | 69.24 | 69.37 | 69.37 | -0.33% | 322,707 |
| Jul 30, 2025 | 70.11 | 70.11 | 69.25 | 69.60 | 69.60 | -0.68% | 435,000 |
| Jul 29, 2025 | 70.39 | 70.39 | 69.91 | 70.08 | 70.08 | -0.30% | 255,442 |
| Jul 28, 2025 | 70.46 | 70.52 | 70.15 | 70.29 | 70.29 | -0.17% | 236,500 |
| Jul 25, 2025 | 70.16 | 70.46 | 70.07 | 70.41 | 70.41 | 0.69% | 304,323 |
| Jul 24, 2025 | 70.26 | 70.35 | 69.93 | 69.93 | 69.93 | -0.50% | 359,400 |
| Jul 23, 2025 | 69.79 | 70.28 | 69.71 | 70.28 | 70.28 | 1.20% | 281,936 |
| Jul 22, 2025 | 69.07 | 69.55 | 69.07 | 69.45 | 69.45 | 0.75% | 252,713 |
| Jul 21, 2025 | 69.19 | 69.40 | 68.93 | 68.93 | 68.93 | -0.12% | 250,212 |
| Jul 18, 2025 | 69.33 | 69.33 | 68.84 | 69.01 | 69.01 | 0.03% | 384,100 |