AVL.BO(AVL.BO)
AVL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $603.00 | $613.05 | $597.50 | $611.55 | 8,491 |
| 8/19/2026 | $612.00 | $615.00 | $599.15 | $601.50 | 4,361 |
| 8/18/2026 | $617.50 | $617.50 | $602.60 | $612.00 | 5,081 |
| 8/17/2026 | $634.65 | $634.65 | $596.10 | $625.00 | 17,238 |
| 8/14/2026 | $627.20 | $630.00 | $617.00 | $624.90 | 4,867 |
| 8/13/2026 | $619.25 | $621.75 | $608.00 | $616.00 | 5,053 |
| 8/12/2026 | $616.45 | $621.70 | $607.45 | $619.25 | 5,908 |
| 8/11/2026 | $630.35 | $630.35 | $611.95 | $615.50 | 4,317 |
| 8/10/2026 | $628.40 | $628.40 | $613.05 | $621.90 | 8,415 |
| 8/7/2026 | $619.30 | $629.85 | $617.00 | $619.30 | 4,555 |
| 8/6/2026 | $624.70 | $634.00 | $621.10 | $623.45 | 7,017 |
| 8/5/2026 | $632.45 | $632.45 | $619.50 | $626.35 | 7,949 |
| 8/4/2026 | $622.55 | $637.95 | $613.20 | $633.90 | 7,999 |
| 8/3/2026 | $625.10 | $633.55 | $605.00 | $624.30 | 28,851 |
| 7/31/2026 | $626.40 | $654.00 | $616.90 | $639.75 | 31,037 |
| 7/30/2026 | $640.00 | $640.00 | $617.35 | $625.60 | 6,814 |
| 7/29/2026 | $621.75 | $630.00 | $617.50 | $630.00 | 4,666 |
| 7/28/2026 | $620.90 | $625.95 | $618.85 | $625.95 | 2,767 |
| 7/27/2026 | $625.05 | $629.70 | $612.40 | $621.35 | 5,111 |
| 7/24/2026 | $610.05 | $616.40 | $603.25 | $612.80 | 10,521 |
| 7/23/2026 | $630.60 | $632.25 | $615.00 | $616.10 | 161,215 |
| 7/22/2026 | $638.00 | $641.30 | $626.00 | $636.55 | 7,375 |
| 7/21/2026 | $638.95 | $661.50 | $633.75 | $643.60 | 14,065 |
| 7/20/2026 | $635.80 | $640.00 | $631.10 | $638.85 | 3,874 |
| 7/17/2026 | $637.15 | $638.00 | $620.95 | $635.95 | 5,925 |
| 7/16/2026 | $629.40 | $641.35 | $625.25 | $632.20 | 2,890 |
| 7/15/2026 | $634.10 | $637.75 | $628.00 | $628.00 | 4,195 |
| 7/14/2026 | $629.90 | $638.00 | $628.00 | $635.65 | 4,107 |
| 7/13/2026 | $639.95 | $640.00 | $619.85 | $636.95 | 10,053 |
| 7/10/2026 | $635.00 | $646.70 | $634.00 | $640.00 | 5,435 |
| 7/9/2026 | $642.30 | $642.45 | $619.50 | $635.00 | 21,745 |
| 7/8/2026 | $651.25 | $657.50 | $635.60 | $645.25 | 3,837 |
| 7/7/2026 | $654.30 | $657.60 | $636.50 | $647.15 | 9,294 |
| 7/6/2026 | $635.75 | $651.60 | $635.75 | $650.45 | 520,593 |
| 7/3/2026 | $648.85 | $654.00 | $635.50 | $637.00 | 13,352 |
| 7/2/2026 | $649.00 | $652.95 | $633.95 | $637.95 | 12,162 |
| 7/1/2026 | $666.60 | $671.75 | $644.10 | $648.25 | 571,062 |
| 6/30/2026 | $672.70 | $676.50 | $654.15 | $659.00 | 13,729 |
| 6/29/2026 | $668.40 | $679.30 | $655.00 | $670.45 | 33,653 |
| 6/25/2026 | $650.60 | $705.00 | $647.05 | $660.50 | 182,542 |
| 6/24/2026 | $631.70 | $645.00 | $618.85 | $643.00 | 22,491 |
| 6/23/2026 | $633.90 | $634.30 | $612.10 | $624.15 | 16,913 |
| 6/22/2026 | $640.00 | $647.95 | $635.00 | $639.50 | 349,852 |
| 6/19/2026 | $618.00 | $636.00 | $609.50 | $635.00 | 113,799 |
| 6/18/2026 | $611.00 | $621.00 | $607.70 | $618.00 | 44,004 |
| 6/17/2026 | $591.95 | $614.75 | $582.85 | $607.10 | 74,762 |
| 6/16/2026 | $567.95 | $593.50 | $567.95 | $591.00 | 70,355 |
| 6/15/2026 | $554.50 | $570.00 | $549.30 | $567.95 | 50,630 |
| 6/12/2026 | $530.00 | $551.90 | $523.90 | $551.90 | 9,041 |
| 6/11/2026 | $539.95 | $550.45 | $517.00 | $517.00 | 12,352 |
| 6/10/2026 | $538.00 | $549.20 | $530.95 | $536.20 | 6,444 |
| 6/9/2026 | $548.25 | $548.45 | $530.30 | $537.55 | 5,135 |
| 6/8/2026 | $537.05 | $554.30 | $533.60 | $541.10 | 6,395 |
| 6/5/2026 | $530.90 | $560.50 | $530.90 | $542.30 | 18,113 |
| 6/4/2026 | $525.05 | $541.35 | $525.00 | $533.00 | 4,019 |
| 6/3/2026 | $508.25 | $528.35 | $502.90 | $525.00 | 7,264 |
| 6/2/2026 | $515.10 | $523.15 | $501.00 | $503.45 | 6,939 |
| 6/1/2026 | $535.90 | $535.90 | $512.00 | $521.30 | 124,028 |
| 5/29/2026 | $541.25 | $541.25 | $524.00 | $533.20 | 5,708 |
| 5/27/2026 | $537.05 | $542.50 | $530.50 | $530.50 | 3,032 |
| 5/26/2026 | $536.05 | $542.55 | $532.85 | $537.30 | 3,890 |
| 5/25/2026 | $540.00 | $540.00 | $529.85 | $536.00 | 5,204 |
| 5/22/2026 | $536.05 | $538.15 | $528.80 | $536.95 | 5,621 |