Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AVIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 52.9021 | -0.68 | -1.27% | 52.95 | 52.9699 | 52.66 | 33,729 |
| Jun 13 2024 | 53.58 | -0.90 | -1.65% | 54.02 | 54.02 | 53.4609 | 11,130 |
| Jun 12 2024 | 54.4787 | 0.51 | 0.94% | 54.89 | 54.89 | 54.4101 | 13,188 |
| Jun 11 2024 | 53.9727 | -0.72 | -1.31% | 54.16 | 54.16 | 53.79 | 15,373 |
| Jun 10 2024 | 54.6895 | 0.17 | 0.31% | 54.45 | 54.76 | 54.415 | 15,999 |
| Jun 07 2024 | 54.52 | -0.64 | -1.16% | 54.70 | 54.81 | 54.503 | 13,750 |
| Jun 06 2024 | 55.1618 | 0.22 | 0.40% | 55.04 | 55.18 | 54.9967 | 14,102 |
| Jun 05 2024 | 54.9434 | 0.08 | 0.15% | 54.97 | 54.97 | 54.65 | 28,800 |
| Jun 04 2024 | 54.86 | -0.38 | -0.68% | 54.96 | 54.96 | 54.62 | 46,712 |
| Jun 03 2024 | 55.2362 | -0.08 | -0.15% | 55.54 | 55.54 | 55.092 | 26,895 |
| May 31 2024 | 55.3196 | 0.51 | 0.92% | 55.19 | 55.3196 | 54.91 | 18,246 |
| May 30 2024 | 54.8139 | 0.51 | 0.95% | 54.53 | 54.94 | 54.53 | 22,531 |
| May 29 2024 | 54.30 | -0.88 | -1.60% | 54.585 | 54.585 | 54.26 | 19,568 |
| May 28 2024 | 55.1827 | 0.27 | 0.49% | 55.24 | 55.33 | 55.03 | 19,458 |
| May 24 2024 | 54.9156 | 0.59 | 1.10% | 54.80 | 54.9986 | 54.75 | 15,039 |
| May 23 2024 | 54.3207 | -0.25 | -0.45% | 55.11 | 55.11 | 54.25 | 26,233 |
| May 22 2024 | 54.5657 | -0.71 | -1.28% | 54.91 | 54.91 | 54.5037 | 18,323 |
| May 21 2024 | 55.275 | -0.10 | -0.17% | 55.27 | 55.34 | 55.1644 | 9,933 |
| May 20 2024 | 55.37 | 0.02 | 0.04% | 55.39 | 55.50 | 55.37 | 6,887 |
| May 17 2024 | 55.3483 | 0.35 | 0.63% | 55.09 | 55.35 | 55.06 | 13,901 |
| May 16 2024 | 55.00 | -0.28 | -0.51% | 55.22 | 55.22 | 54.98 | 18,794 |
| May 15 2024 | 55.2841 | 0.39 | 0.70% | 55.08 | 55.29 | 54.84 | 16,340 |
| May 14 2024 | 54.8977 | 0.41 | 0.75% | 54.79 | 54.8977 | 54.69 | 11,072 |
| May 13 2024 | 54.4866 | 0.00 | 0.00% | 54.55 | 54.66 | 54.4401 | 10,670 |
| May 10 2024 | 54.4839 | -0.03 | -0.05% | 54.72 | 54.7215 | 54.4444 | 9,075 |
| May 09 2024 | 54.51 | 0.42 | 0.78% | 54.12 | 54.52 | 54.12 | 8,989 |
| May 08 2024 | 54.09 | -0.14 | -0.25% | 53.89 | 54.10 | 53.875 | 12,171 |
| May 07 2024 | 54.2276 | 0.04 | 0.08% | 54.42 | 54.42 | 54.1863 | 17,226 |
| May 06 2024 | 54.1845 | 0.43 | 0.80% | 53.98 | 54.269 | 53.98 | 21,107 |
| May 03 2024 | 53.755 | 0.48 | 0.89% | 53.78 | 53.78 | 53.56 | 11,632 |
| May 02 2024 | 53.2792 | 0.64 | 1.23% | 53.14 | 53.46 | 53.05 | 156,897 |
| May 01 2024 | 52.6343 | -0.20 | -0.38% | 52.80 | 53.23 | 52.5345 | 17,049 |
| Apr 30 2024 | 52.8363 | -0.86 | -1.60% | 53.49 | 53.49 | 52.8363 | 20,833 |
| Apr 29 2024 | 53.695 | 0.22 | 0.40% | 53.59 | 53.73 | 53.54 | 11,801 |
| Apr 26 2024 | 53.48 | 0.47 | 0.89% | 53.36 | 53.50 | 53.23 | 731,898 |
| Apr 25 2024 | 53.0084 | -0.23 | -0.44% | 52.53 | 53.09 | 52.4314 | 25,408 |
| Apr 24 2024 | 53.24 | -0.16 | -0.29% | 53.30 | 53.3216 | 53.0114 | 422,835 |
| Apr 23 2024 | 53.3958 | 0.41 | 0.76% | 53.08 | 53.44 | 53.08 | 13,394 |
| Apr 22 2024 | 52.9906 | 0.55 | 1.04% | 52.63 | 53.11 | 52.6053 | 11,758 |
| Apr 19 2024 | 52.4454 | 0.11 | 0.22% | 52.35 | 52.57 | 52.32 | 18,918 |
| Apr 18 2024 | 52.331 | -0.18 | -0.34% | 52.47 | 52.68 | 52.25 | 26,535 |
| Apr 17 2024 | 52.51 | 0.12 | 0.22% | 52.74 | 52.74 | 52.23 | 18,888 |
| Apr 16 2024 | 52.3928 | -0.67 | -1.27% | 52.54 | 52.57 | 52.2701 | 17,866 |
| Apr 15 2024 | 53.0675 | -0.16 | -0.31% | 53.93 | 53.93 | 53.00 | 27,399 |
| Apr 12 2024 | 53.2323 | -0.79 | -1.46% | 53.71 | 53.7609 | 53.1701 | 24,361 |
| Apr 11 2024 | 54.02 | -0.05 | -0.09% | 54.21 | 54.21 | 53.5101 | 26,480 |
| Apr 10 2024 | 54.07 | -0.56 | -1.02% | 54.01 | 54.23 | 53.87 | 14,733 |
| Apr 09 2024 | 54.6283 | 0.06 | 0.11% | 54.85 | 54.85 | 54.44 | 15,052 |
| Apr 08 2024 | 54.5698 | 0.37 | 0.69% | 54.58 | 54.659 | 54.43 | 13,132 |
| Apr 05 2024 | 54.1951 | 0.23 | 0.42% | 54.01 | 54.29 | 53.85 | 12,508 |
| Apr 04 2024 | 53.97 | -0.28 | -0.51% | 54.77 | 54.77 | 53.894 | 10,280 |
| Apr 03 2024 | 54.2455 | 0.51 | 0.94% | 53.72 | 54.28 | 53.72 | 14,848 |
| Apr 02 2024 | 53.74 | -0.12 | -0.22% | 53.58 | 53.75 | 53.58 | 13,980 |
| Apr 01 2024 | 53.856 | -0.22 | -0.41% | 53.98 | 54.0364 | 53.76 | 31,729 |
| Mar 28 2024 | 54.08 | 0.04 | 0.08% | 53.95 | 54.1481 | 53.95 | 17,343 |
| Mar 27 2024 | 54.0366 | 0.32 | 0.59% | 53.78 | 54.0366 | 53.73 | 12,252 |
| Mar 26 2024 | 53.72 | 0.14 | 0.26% | 53.92 | 53.92 | 53.72 | 16,308 |
| Mar 25 2024 | 53.58 | 0.03 | 0.06% | 53.41 | 53.72 | 53.41 | 20,420 |
| Mar 22 2024 | 53.55 | -0.18 | -0.33% | 53.70 | 53.70 | 53.52 | 14,318 |
| Mar 21 2024 | 53.7253 | -0.04 | -0.08% | 53.86 | 53.86 | 53.72 | 19,444 |
| Mar 20 2024 | 53.77 | 0.55 | 1.04% | 53.14 | 53.80 | 53.0601 | 13,443 |
| Mar 19 2024 | 53.217 | 0.30 | 0.56% | 53.01 | 53.29 | 53.01 | 11,519 |
