Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AVIE )

62.15 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 54.47 54.70 54.47 54.60 924 +0.50(+0.92%)
Apr 27, 2023 53.67 54.10 53.67 54.10 893 +0.49(+0.92%)
Apr 26, 2023 53.92 53.92 53.61 53.61 517 -0.66(-1.22%)
Apr 25, 2023 54.56 54.56 54.25 54.27 1,238 -0.62(-1.12%)
Apr 24, 2023 54.84 54.93 54.84 54.89 84,559 +0.36(+0.66%)
Apr 21, 2023 54.38 54.55 54.38 54.53 1,595 -0.02(-0.03%)
Apr 20, 2023 54.49 54.55 54.47 54.55 29,278 -0.20(-0.37%)
Apr 19, 2023 54.72 54.75 54.72 54.75 811 -0.28(-0.51%)
Apr 18, 2023 54.85 55.03 54.80 55.03 2,405 +0.04(+0.07%)
Apr 17, 2023 55.02 55.02 54.87 54.99 1,551 -0.07(-0.12%)
Apr 14, 2023 55.24 55.24 54.88 55.06 1,276 -0.27(-0.50%)
Apr 13, 2023 55.33 55.33 55.33 55.33 451 +0.43(+0.79%)
Apr 12, 2023 55.24 55.24 54.90 54.90 884 -0.01(-0.02%)
Apr 11, 2023 54.54 55.10 54.54 54.91 3,992 +0.34(+0.62%)
Apr 10, 2023 54.51 54.58 54.51 54.57 1,673 +0.18(+0.33%)
Apr 06, 2023 54.44 54.56 54.39 54.39 2,996 -0.09(-0.16%)
Apr 05, 2023 54.17 54.48 54.17 54.48 2,040 +0.63(+1.17%)
Apr 04, 2023 54.48 54.48 53.75 53.85 3,849 -0.63(-1.16%)
Apr 03, 2023 54.09 54.48 54.09 54.48 992 +1.08(+2.02%)
Mar 31, 2023 53.14 53.40 53.14 53.40 2,606 +0.45(+0.85%)
Mar 30, 2023 53.04 53.04 52.69 52.95 5,598 +0.15(+0.29%)
Mar 29, 2023 52.70 52.80 52.63 52.80 5,567 +0.46(+0.88%)
Mar 28, 2023 52.26 52.56 52.26 52.34 1,740 +0.23(+0.43%)
Mar 27, 2023 51.85 52.27 51.77 52.11 1,373 +0.67(+1.30%)
Mar 24, 2023 50.76 51.44 50.76 51.44 1,171 +0.37(+0.73%)
Mar 23, 2023 51.65 51.65 51.07 51.07 255 -0.40(-0.79%)
Mar 22, 2023 52.25 52.25 51.47 51.47 1,012 -0.82(-1.57%)
Mar 21, 2023 52.17 52.29 52.14 52.29 1,049 +0.72(+1.39%)
Mar 20, 2023 50.94 51.57 50.93 51.57 10,598 +1.00(+1.98%)
Mar 17, 2023 50.67 50.77 50.56 50.57 1,695 -0.88(-1.70%)
Mar 16, 2023 50.96 51.45 50.95 51.45 394 +0.65(+1.29%)
Mar 15, 2023 50.82 50.82 50.75 50.80 1,554 -1.35(-2.58%)
Mar 14, 2023 52.53 52.53 51.97 52.15 2,151 +0.44(+0.86%)
Mar 13, 2023 52.02 52.24 51.70 51.70 491 -0.41(-0.79%)
Mar 10, 2023 52.23 52.23 52.11 52.11 425 -0.68(-1.29%)
Mar 09, 2023 53.62 53.62 52.72 52.80 4,550 -0.88(-1.63%)
Mar 08, 2023 53.41 53.69 53.41 53.67 1,701 -0.32(-0.59%)
Mar 07, 2023 54.30 54.30 53.96 53.99 2,401 -0.87(-1.59%)
Mar 06, 2023 54.86 54.86 54.86 54.86 224 -0.14(-0.26%)
Mar 03, 2023 54.53 55.03 54.53 55.00 1,281 +0.53(+0.97%)
Mar 02, 2023 54.47 54.47 54.47 54.47 277 +0.35(+0.65%)
Mar 01, 2023 54.08 54.19 54.06 54.12 2,786 +0.31(+0.57%)
Feb 28, 2023 54.00 54.00 53.81 53.81 267 -0.28(-0.51%)
Feb 27, 2023 54.09 54.09 54.09 54.09 259 +0.09(+0.18%)
Feb 24, 2023 54.02 54.02 53.90 53.99 781 -0.20(-0.37%)
Feb 23, 2023 54.28 54.31 53.77 54.20 2,660 +0.26(+0.48%)
Feb 22, 2023 54.28 54.28 53.94 53.94 1,125 -0.12(-0.22%)
Feb 21, 2023 54.30 54.30 54.06 54.06 1,185 -0.58(-1.06%)
Feb 17, 2023 54.64 54.67 54.45 54.63 1,275 -0.31(-0.57%)
Feb 16, 2023 55.38 55.42 54.95 54.95 887 -0.35(-0.64%)
Feb 15, 2023 55.26 55.30 55.23 55.30 1,011 -0.44(-0.78%)
Feb 14, 2023 55.59 55.88 55.59 55.74 2,285 -0.11(-0.20%)
Feb 13, 2023 55.80 55.85 55.80 55.85 140 +0.25(+0.46%)
Feb 10, 2023 55.33 55.60 55.33 55.60 2,107 +0.98(+1.79%)
Feb 09, 2023 55.02 55.09 54.62 54.62 4,089 -0.36(-0.65%)
Feb 08, 2023 55.10 55.12 54.95 54.98 16,653 -0.27(-0.48%)
Feb 07, 2023 55.07 55.25 55.07 55.25 3,420 +0.64(+1.16%)
Feb 06, 2023 54.62 54.68 54.61 54.61 2,719 -0.13(-0.24%)
Feb 03, 2023 54.80 54.80 54.74 54.74 246 -0.05(-0.09%)
Feb 02, 2023 54.82 54.82 54.68 54.79 4,201 -0.85(-1.52%)
Feb 01, 2023 55.59 55.64 55.27 55.64 1,016 -0.30(-0.54%)
Jan 31, 2023 55.56 55.94 55.56 55.94 606 +0.72(+1.31%)
Jan 30, 2023 55.84 55.84 55.22 55.22 1,906 -0.58(-1.03%)
Jan 27, 2023 55.99 56.01 55.79 55.79 3,425 -0.53(-0.95%)
Jan 26, 2023 55.92 56.33 55.79 56.33 2,386 +0.50(+0.90%)
Jan 25, 2023 55.19 55.83 55.19 55.83 1,465 +0.26(+0.46%)
Jan 24, 2023 55.28 55.57 55.28 55.57 2,251 +0.09(+0.16%)
Jan 23, 2023 55.60 55.62 55.43 55.48 807 +0.11(+0.20%)
Jan 20, 2023 55.35 55.39 55.33 55.37 4,163 +0.40(+0.72%)
Jan 19, 2023 54.71 55.13 54.71 54.98 6,979 +0.05(+0.09%)
Jan 18, 2023 55.83 55.83 54.92 54.92 1,866 -1.00(-1.78%)
Jan 17, 2023 56.30 56.30 55.91 55.92 133,068 -0.23(-0.42%)
Jan 13, 2023 55.99 56.16 55.96 56.16 2,207 +0.25(+0.44%)
Jan 12, 2023 56.12 56.12 55.91 55.91 1,000 +0.27(+0.49%)
Jan 11, 2023 55.36 55.64 55.22 55.64 10,594 +0.27(+0.49%)
Jan 10, 2023 55.22 55.37 55.22 55.37 337 +0.30(+0.54%)
Jan 09, 2023 55.83 55.91 55.05 55.07 8,923 -0.55(-0.99%)
Jan 06, 2023 55.45 55.76 55.45 55.62 2,057 +1.10(+2.01%)
Jan 05, 2023 54.21 54.68 54.21 54.52 7,189 -0.01(-0.02%)
Jan 04, 2023 54.50 54.54 54.50 54.54 543 +0.16(+0.29%)
Jan 03, 2023 55.09 55.09 53.95 54.38 4,096 -0.80(-1.44%)
Dec 30, 2022 55.25 55.25 54.85 55.18 2,552 -0.07(-0.12%)
Dec 29, 2022 55.27 55.30 55.25 55.25 2,117 +0.46(+0.83%)
Dec 28, 2022 55.33 55.33 54.79 54.79 1,534 -0.82(-1.47%)
Dec 27, 2022 55.61 55.61 55.61 55.61 321 +0.12(+0.22%)
Dec 23, 2022 54.70 55.48 54.70 55.48 4,647 +0.61(+1.12%)
Dec 22, 2022 54.80 54.89 54.16 54.87 26,598 -0.58(-1.05%)
Dec 21, 2022 54.97 55.52 54.97 55.45 22,403 +0.85(+1.56%)
Dec 20, 2022 54.62 54.62 54.50 54.60 4,267 +0.39(+0.73%)
Dec 19, 2022 54.46 54.46 53.97 54.21 10,720 -0.19(-0.35%)
Dec 16, 2022 54.21 54.52 54.01 54.40 24,735 -0.35(-0.64%)
Dec 15, 2022 55.04 55.04 54.55 54.75 28,409 -0.91(-1.63%)
Dec 14, 2022 55.88 56.03 55.59 55.66 36,017 -0.08(-0.15%)
Dec 13, 2022 60.55 60.55 55.71 55.74 37,896 +0.30(+0.54%)
Dec 12, 2022 54.81 55.49 54.81 55.45 22,610 +0.78(+1.43%)
Dec 09, 2022 55.25 55.34 54.66 54.66 6,475 -0.77(-1.38%)
Dec 08, 2022 55.78 55.78 55.39 55.43 16,595 +0.02(+0.03%)
Dec 07, 2022 55.58 55.73 55.36 55.42 662 +0.06(+0.11%)
Dec 06, 2022 55.94 55.94 55.18 55.35 1,431 -0.58(-1.04%)
Dec 05, 2022 56.52 56.52 55.87 55.94 7,265 -1.08(-1.90%)
Dec 02, 2022 57.02 57.08 57.02 57.02 614 +0.19(+0.34%)
Dec 01, 2022 56.92 57.06 56.77 56.83 1,668 -0.11(-0.20%)
Nov 30, 2022 55.99 56.97 55.82 56.94 1,101 +0.86(+1.53%)
Nov 29, 2022 56.22 56.22 55.88 56.08 726 +0.23(+0.41%)
Nov 28, 2022 56.31 56.34 55.84 55.85 1,821 -0.77(-1.37%)
Nov 25, 2022 56.80 56.80 56.62 56.62 2,631 +0.10(+0.18%)
Nov 23, 2022 56.48 56.59 56.46 56.52 8,148 -0.17(-0.29%)
Nov 22, 2022 56.38 56.69 56.38 56.69 1,078 +1.04(+1.87%)
Nov 21, 2022 55.10 55.69 55.10 55.65 1,251 -0.02(-0.04%)
Nov 18, 2022 55.42 55.80 55.39 55.67 857 +0.26(+0.46%)
Nov 17, 2022 54.94 55.42 54.89 55.41 1,982 -0.00(-0.01%)
Nov 16, 2022 55.44 55.44 55.42 55.42 487 -0.29(-0.53%)
Nov 15, 2022 56.25 57.92 55.63 55.71 10,028 +0.13(+0.23%)
Nov 14, 2022 55.80 56.34 55.58 55.59 102,962 +0.02(+0.03%)
Nov 11, 2022 55.51 55.57 55.18 55.57 1,496 +0.04(+0.07%)
Nov 10, 2022 55.36 55.57 55.18 55.53 1,254 +1.34(+2.47%)
Nov 09, 2022 55.11 55.15 54.19 54.19 892 -1.45(-2.61%)
Nov 08, 2022 55.25 55.85 55.25 55.64 8,243 +0.29(+0.52%)
Nov 07, 2022 55.12 55.35 55.12 55.35 1,321 +0.70(+1.28%)
Nov 04, 2022 54.95 55.07 54.15 54.65 15,888 +0.53(+0.98%)
Nov 03, 2022 53.97 54.40 53.97 54.12 1,457 +0.17(+0.31%)
Nov 02, 2022 54.44 53.96 53.96 9,072 -0.92(-1.67%)
Nov 01, 2022 56.72 57.58 54.59 54.87 18,918 +0.16(+0.28%)
Oct 31, 2022 54.88 54.97 54.72 54.72 1,725 +0.07(+0.14%)
Oct 28, 2022 54.08 54.64 54.03 54.64 14,941 +0.86(+1.60%)
Oct 27, 2022 54.36 54.36 53.78 53.78 45,148 -0.02(-0.04%)
Oct 26, 2022 54.15 54.15 53.80 53.80 3,280 +0.56(+1.06%)
Oct 25, 2022 53.06 53.24 53.05 53.24 254 +0.39(+0.75%)
Oct 24, 2022 52.81 52.93 52.81 52.84 1,006 +0.57(+1.10%)
Oct 21, 2022 51.44 52.35 51.44 52.27 988 +1.24(+2.44%)
Oct 20, 2022 51.11 51.11 51.02 51.02 1,156 -0.22(-0.43%)
Oct 19, 2022 51.25 51.25 51.25 51.25 1 +0.13(+0.26%)
Oct 18, 2022 51.04 51.18 51.04 51.11 1,224 +0.40(+0.78%)
Oct 17, 2022 50.70 50.74 50.70 50.72 3,177 +0.76(+1.53%)
Oct 14, 2022 50.05 50.05 49.96 49.96 216 -1.17(-2.29%)
Oct 13, 2022 51.13 51.13 51.13 51.13 50 +1.47(+2.95%)
Oct 12, 2022 49.67 49.67 49.66 49.66 239 +0.11(+0.23%)
Oct 11, 2022 49.55 49.55 49.55 49.55 87 +0.06(+0.11%)
Oct 10, 2022 49.61 49.61 49.40 49.49 1,904 -0.21(-0.43%)
Oct 07, 2022 49.70 49.70 49.70 49.70 126 -0.77(-1.53%)
Oct 06, 2022 50.46 50.65 50.38 50.48 741 -0.16(-0.31%)
Oct 05, 2022 50.70 50.70 50.63 50.63 549 +0.17(+0.34%)
Oct 04, 2022 50.27 50.46 50.27 50.46 625 +1.41(+2.87%)
Oct 03, 2022 49.19 49.19 49.05 49.05 2,333 +1.45(+3.05%)
Sep 30, 2022 48.21 48.21 47.60 47.60 2,313 -0.50(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.