AVBC(AVBC)
AVBC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $21.28 | $21.68 | $21.28 | $21.45 | 149,957 |
| 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 |
| 7/8/2026 | $20.55 | $20.63 | $20.19 | $20.24 | 57,828 |
| 7/7/2026 | $20.25 | $21.02 | $20.25 | $20.76 | 51,801 |
| 7/6/2026 | $21.03 | $21.21 | $20.76 | $20.77 | 51,100 |
| 7/2/2026 | $21.49 | $21.49 | $20.87 | $21.07 | 92,500 |
| 7/1/2026 | $21.08 | $21.64 | $21.08 | $21.49 | 59,616 |
| 6/30/2026 | $20.99 | $21.36 | $20.93 | $20.99 | 67,141 |
| 6/29/2026 | $20.32 | $21.40 | $20.20 | $21.15 | 192,900 |
| 6/26/2026 | $20.32 | $20.90 | $19.96 | $20.21 | 2.46M |
| 6/25/2026 | $20.27 | $20.50 | $20.07 | $20.21 | 106,911 |
| 6/24/2026 | $20.56 | $20.56 | $20.07 | $20.21 | 88,300 |
| 6/23/2026 | $19.78 | $20.39 | $19.76 | $20.36 | 53,516 |
| 6/22/2026 | $20.05 | $20.38 | $19.70 | $19.76 | 72,228 |
| 6/18/2026 | $19.64 | $20.24 | $19.50 | $20.14 | 146,900 |
| 6/17/2026 | $19.90 | $20.05 | $19.45 | $19.60 | 94,748 |
| 6/16/2026 | $20.20 | $20.39 | $19.99 | $19.99 | 60,000 |
| 6/15/2026 | $20.38 | $20.39 | $19.93 | $19.97 | 55,000 |
| 6/12/2026 | $20.48 | $20.60 | $20.28 | $20.47 | 48,124 |
| 6/11/2026 | $20.23 | $20.45 | $20.09 | $20.34 | 61,632 |
| 6/10/2026 | $19.84 | $20.21 | $19.65 | $20.07 | 74,100 |
| 6/9/2026 | $19.31 | $20.17 | $19.31 | $19.84 | 75,305 |
| 6/8/2026 | $19.29 | $19.55 | $19.14 | $19.40 | 75,749 |
| 6/5/2026 | $19.03 | $19.43 | $19.00 | $19.21 | 63,100 |
| 6/4/2026 | $18.90 | $19.19 | $18.85 | $19.00 | 123,500 |
| 6/3/2026 | $19.30 | $19.30 | $18.72 | $18.78 | 52,900 |
| 6/2/2026 | $18.97 | $19.72 | $18.97 | $19.26 | 65,201 |
| 6/1/2026 | $19.12 | $19.25 | $18.80 | $19.10 | 55,022 |
| 5/29/2026 | $18.78 | $19.09 | $18.65 | $19.06 | 63,656 |
| 5/28/2026 | $18.91 | $19.08 | $18.53 | $18.68 | 58,500 |
| 5/27/2026 | $19.08 | $19.86 | $18.81 | $18.93 | 31,447 |
| 5/26/2026 | $19.11 | $19.46 | $18.88 | $19.06 | 99,000 |
| 5/22/2026 | $19.47 | $19.51 | $19.00 | $19.11 | 32,841 |
| 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 |