AVBC(AVBC)
AVBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $19.25 | $19.35 | $18.87 | $19.30 | 49,147 |
| 5/20/2026 | $19.20 | $19.29 | $18.85 | $19.24 | 34,700 |
| 5/19/2026 | $19.00 | $19.13 | $18.58 | $19.01 | 26,500 |
| 5/18/2026 | $19.22 | $19.43 | $18.83 | $18.95 | 40,689 |
| 5/15/2026 | $19.26 | $19.26 | $18.55 | $18.88 | 91,001 |
| 5/14/2026 | $19.26 | $19.81 | $19.21 | $19.28 | 29,638 |
| 5/13/2026 | $19.79 | $19.79 | $19.14 | $19.26 | 27,600 |
| 5/12/2026 | $19.56 | $19.72 | $19.02 | $19.27 | 41,324 |
| 5/11/2026 | $20.27 | $20.37 | $19.37 | $19.41 | 38,700 |
| 5/8/2026 | $20.07 | $20.42 | $19.88 | $20.21 | 68,000 |
| 5/7/2026 | $20.05 | $20.43 | $19.92 | $20.12 | 40,800 |
| 5/6/2026 | $20.47 | $20.79 | $20.40 | $20.40 | 23,600 |
| 5/5/2026 | $20.39 | $20.59 | $20.37 | $20.54 | 21,119 |
| 5/4/2026 | $20.52 | $20.65 | $20.33 | $20.34 | 42,304 |
| 5/1/2026 | $20.72 | $20.87 | $20.49 | $20.66 | 36,517 |
| 4/30/2026 | $20.55 | $20.83 | $20.43 | $20.77 | 29,100 |
| 4/29/2026 | $21.00 | $21.15 | $20.16 | $20.45 | 57,200 |
| 4/28/2026 | $20.96 | $21.26 | $20.49 | $20.90 | 63,525 |
| 4/27/2026 | $20.39 | $20.98 | $20.37 | $20.92 | 54,200 |
| 4/24/2026 | $20.42 | $20.46 | $19.75 | $20.09 | 40,100 |
| 4/23/2026 | $20.61 | $20.69 | $20.02 | $20.45 | 33,100 |
| 4/22/2026 | $20.73 | $20.88 | $20.46 | $20.62 | 37,400 |
| 4/21/2026 | $21.23 | $21.23 | $20.48 | $20.55 | 28,300 |
| 4/20/2026 | $20.83 | $21.43 | $20.83 | $21.26 | 51,034 |
| 4/17/2026 | $20.64 | $21.20 | $20.57 | $21.10 | 179,500 |
| 4/16/2026 | $20.54 | $20.97 | $20.52 | $20.55 | 59,308 |
| 4/15/2026 | $20.58 | $20.94 | $20.39 | $20.74 | 65,300 |
| 4/14/2026 | $20.48 | $20.99 | $20.05 | $20.70 | 91,000 |
| 4/13/2026 | $20.39 | $20.60 | $20.23 | $20.47 | 67,400 |
| 4/10/2026 | $20.65 | $20.65 | $20.29 | $20.44 | 73,400 |
| 4/9/2026 | $20.31 | $20.74 | $20.27 | $20.61 | 116,621 |
| 4/8/2026 | $20.00 | $20.39 | $19.78 | $20.25 | 142,000 |
| 4/7/2026 | $19.64 | $19.99 | $19.52 | $19.80 | 92,913 |
| 4/6/2026 | $19.74 | $19.88 | $19.52 | $19.66 | 56,700 |
| 4/2/2026 | $19.51 | $19.89 | $19.27 | $19.75 | 34,347 |
| 4/1/2026 | $19.53 | $19.99 | $19.19 | $19.78 | 102,700 |
| 3/31/2026 | $19.31 | $19.77 | $19.23 | $19.67 | 59,300 |
| 3/30/2026 | $19.00 | $19.70 | $18.98 | $19.29 | 60,800 |
| 3/27/2026 | $19.17 | $19.29 | $18.75 | $18.98 | 57,948 |
| 3/26/2026 | $19.56 | $19.56 | $19.28 | $19.39 | 34,817 |
| 3/25/2026 | $19.46 | $19.72 | $19.34 | $19.52 | 50,300 |
| 3/24/2026 | $19.07 | $19.42 | $19.07 | $19.41 | 114,286 |
| 3/23/2026 | $19.08 | $19.46 | $18.80 | $19.35 | 100,509 |
| 3/20/2026 | $19.46 | $19.63 | $18.80 | $18.84 | 54,500 |
| 3/19/2026 | $18.91 | $19.15 | $18.75 | $19.07 | 59,443 |
| 3/18/2026 | $19.15 | $19.25 | $18.80 | $19.00 | 45,814 |
| 3/17/2026 | $19.53 | $19.53 | $19.12 | $19.18 | 44,900 |
| 3/16/2026 | $18.98 | $19.64 | $18.57 | $19.24 | 53,329 |
| 3/13/2026 | $18.90 | $19.08 | $18.56 | $19.03 | 80,227 |
| 3/12/2026 | $18.97 | $18.97 | $18.49 | $18.75 | 46,228 |
| 3/11/2026 | $19.12 | $19.32 | $18.91 | $19.07 | 101,707 |
| 3/10/2026 | $19.27 | $19.61 | $18.95 | $19.10 | 77,820 |
| 3/9/2026 | $18.83 | $19.44 | $17.44 | $19.11 | 69,500 |
| 3/6/2026 | $18.75 | $19.13 | $18.54 | $19.12 | 51,500 |
| 3/5/2026 | $19.11 | $19.11 | $18.78 | $18.99 | 109,900 |
| 3/4/2026 | $18.82 | $19.16 | $18.54 | $19.07 | 58,400 |
| 3/3/2026 | $18.29 | $18.74 | $17.93 | $18.69 | 86,700 |
| 3/2/2026 | $18.70 | $18.84 | $18.37 | $18.61 | 73,100 |
| 2/27/2026 | $18.79 | $19.06 | $18.31 | $18.73 | 107,203 |
| 2/26/2026 | $18.94 | $19.10 | $18.62 | $18.84 | 28,540 |
| 2/25/2026 | $18.59 | $19.06 | $18.38 | $18.90 | 40,300 |
| 2/24/2026 | $18.52 | $18.71 | $18.22 | $18.50 | 57,900 |
| 2/23/2026 | $19.03 | $19.06 | $18.36 | $18.42 | 45,100 |