AVBC(AVBC)
AVBC
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/6/2026 | $21.99 | $22.33 | $21.98 | $22.20 | 135,731 |
| 10/5/2026 | $22.28 | $22.28 | $21.91 | $21.93 | 121,500 |
| 10/2/2026 | $21.81 | $22.27 | $21.79 | $22.24 | 114,509 |
| 10/1/2026 | $21.60 | $21.72 | $21.31 | $21.66 | 140,145 |
| 9/30/2026 | $21.60 | $21.68 | $21.44 | $21.60 | 121,119 |
| 9/29/2026 | $21.70 | $21.70 | $21.37 | $21.53 | 91,300 |
| 9/28/2026 | $21.62 | $21.87 | $21.61 | $21.71 | 87,500 |
| 9/25/2026 | $21.74 | $21.90 | $21.65 | $21.68 | 85,424 |
| 9/24/2026 | $21.75 | $21.86 | $21.48 | $21.69 | 170,841 |
| 9/23/2026 | $21.74 | $21.81 | $21.53 | $21.63 | 106,119 |
| 9/22/2026 | $22.06 | $22.21 | $21.78 | $21.78 | 132,807 |
| 9/21/2026 | $22.55 | $22.55 | $21.90 | $21.92 | 174,200 |
| 9/18/2026 | $22.15 | $22.59 | $21.96 | $22.59 | 515,509 |
| 9/17/2026 | $22.25 | $22.36 | $22.13 | $22.19 | 124,846 |
| 9/16/2026 | $22.20 | $22.34 | $21.96 | $22.29 | 173,500 |
| 9/15/2026 | $22.09 | $22.15 | $21.73 | $21.92 | 99,000 |
| 9/14/2026 | $21.89 | $22.41 | $21.84 | $22.18 | 280,400 |
| 9/11/2026 | $22.01 | $22.01 | $21.67 | $21.77 | 164,102 |
| 9/10/2026 | $21.68 | $21.92 | $21.55 | $21.75 | 193,200 |
| 9/9/2026 | $21.78 | $22.01 | $21.66 | $21.72 | 160,200 |
| 9/8/2026 | $21.94 | $22.13 | $21.86 | $21.93 | 151,400 |
| 9/4/2026 | $22.15 | $22.38 | $21.93 | $22.09 | 234,739 |
| 9/3/2026 | $22.15 | $22.50 | $22.05 | $22.05 | 239,100 |
| 9/2/2026 | $21.72 | $22.30 | $21.58 | $22.16 | 185,700 |
| 9/1/2026 | $22.09 | $22.15 | $21.62 | $21.70 | 155,400 |
| 8/31/2026 | $22.03 | $22.26 | $21.74 | $22.15 | 168,408 |
| 8/28/2026 | $22.10 | $22.50 | $22.09 | $22.10 | 182,700 |
| 8/27/2026 | $22.41 | $22.41 | $21.74 | $22.16 | 137,945 |
| 8/26/2026 | $22.04 | $22.12 | $21.99 | $22.02 | 108,729 |
| 8/25/2026 | $22.18 | $22.18 | $21.76 | $21.93 | 111,643 |
| 8/24/2026 | $21.89 | $22.21 | $21.89 | $22.04 | 131,500 |
| 8/21/2026 | $22.09 | $22.09 | $21.64 | $21.75 | 91,800 |
| 8/20/2026 | $21.84 | $22.03 | $21.84 | $21.89 | 131,300 |
| 8/19/2026 | $22.23 | $22.49 | $22.00 | $22.00 | 196,349 |
| 8/18/2026 | $22.29 | $22.43 | $22.02 | $22.10 | 152,644 |
| 8/17/2026 | $22.16 | $22.48 | $22.15 | $22.41 | 194,637 |
| 8/14/2026 | $22.06 | $22.27 | $21.81 | $22.17 | 205,128 |
| 8/13/2026 | $22.20 | $22.31 | $22.03 | $22.05 | 211,100 |
| 8/12/2026 | $21.64 | $22.23 | $21.49 | $22.14 | 335,700 |
| 8/11/2026 | $21.28 | $21.68 | $21.28 | $21.45 | 150,000 |
| 8/10/2026 | $21.25 | $21.53 | $20.76 | $21.29 | 209,800 |
| 8/7/2026 | $21.63 | $21.78 | $21.42 | $21.50 | 127,200 |
| 8/6/2026 | $21.60 | $21.74 | $21.43 | $21.74 | 132,011 |
| 8/5/2026 | $21.20 | $21.84 | $21.16 | $21.74 | 225,304 |
| 8/4/2026 | $21.41 | $21.59 | $21.05 | $21.23 | 168,300 |
| 8/3/2026 | $22.27 | $22.29 | $20.75 | $21.31 | 298,100 |
| 7/31/2026 | $22.51 | $22.59 | $22.17 | $22.30 | 95,500 |
| 7/30/2026 | $22.18 | $22.59 | $22.08 | $22.41 | 69,100 |
| 7/29/2026 | $22.33 | $22.54 | $22.15 | $22.23 | 69,100 |
| 7/28/2026 | $22.03 | $22.90 | $21.68 | $22.38 | 124,012 |
| 7/27/2026 | $21.88 | $22.44 | $21.44 | $21.65 | 92,242 |
| 7/24/2026 | $20.85 | $22.75 | $20.44 | $21.54 | 144,600 |
| 7/23/2026 | $20.03 | $20.32 | $19.81 | $20.24 | 65,000 |
| 7/22/2026 | $20.55 | $20.55 | $20.14 | $20.23 | 39,718 |
| 7/21/2026 | $20.01 | $20.80 | $20.01 | $20.65 | 64,622 |
| 7/20/2026 | $20.27 | $20.32 | $19.94 | $20.13 | 66,417 |
| 7/17/2026 | $20.55 | $20.96 | $20.14 | $20.31 | 43,600 |
| 7/16/2026 | $20.81 | $20.85 | $20.45 | $20.74 | 31,900 |
| 7/15/2026 | $20.35 | $20.58 | $20.10 | $20.27 | 48,039 |
| 7/14/2026 | $20.43 | $20.66 | $20.35 | $20.38 | 47,147 |
| 7/13/2026 | $20.40 | $20.55 | $20.30 | $20.33 | 42,542 |
| 7/10/2026 | $20.36 | $20.50 | $20.34 | $20.47 | 36,500 |
| 7/9/2026 | $20.10 | $20.65 | $20.10 | $20.46 | 41,100 |
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
