Dark

AVP
Avcorp Industries, Inc.
stock NYSE

Inactive

May 23, 2025

18.28USD+226.429%(+12.68)830

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	18.2900	18.2900	18.2800	18.2800	+226.429%	830	0.000%
2020-01-03	5.6400	5.9200	5.0500	5.6000	-0.885%	165,525,797	+226.429%
2020-01-02	5.6400	5.6800	5.4700	5.6500	+0.177%	19,879,511	+223.540%
2019-12-31	5.6400	5.6400	5.4900	5.6400	-1.053%	9,256,731	+224.113%
2019-12-30	5.7000	5.7650	5.6600	5.7000	+0.352%	3,198,245	+220.702%
2019-12-27	5.7800	5.7950	5.6350	5.6800	-1.900%	2,223,968	+221.831%
2019-12-26	5.7500	5.8000	5.7100	5.7900	+0.696%	2,194,940	+215.717%
2019-12-24	5.8200	5.8200	5.7400	5.7500	-0.519%	828,696	+217.913%
2019-12-23	5.6900	5.8000	5.6600	5.7800	+2.482%	5,902,398	+216.263%
2019-12-20	5.7000	5.7500	5.5900	5.6400	-0.529%	18,202,630	+224.113%
2019-12-19	5.4600	5.7000	5.4300	5.6700	+4.037%	15,855,159	+222.399%
2019-12-18	5.3300	5.4700	5.2700	5.4500	+2.444%	20,376,526	+235.413%
2019-12-17	5.4600	5.5250	5.3200	5.3200	-4.488%	4,587,829	+243.609%
2019-12-16	5.3000	5.6100	5.3000	5.5700	+5.094%	10,524,271	+228.187%
2019-12-13	5.1800	5.3900	5.1200	5.3000	+3.516%	10,997,491	+244.906%
2019-12-12	4.9300	5.1550	4.9300	5.1200	+3.018%	3,353,581	+257.031%
2019-12-11	4.8900	4.9700	4.8590	4.9700	+1.636%	2,593,388	+267.807%
2019-12-10	4.8600	4.9050	4.7400	4.8900	+1.452%	10,216,709	+273.824%
2019-12-09	4.9200	4.9200	4.7900	4.8200	-1.633%	5,407,523	+279.253%
2019-12-06	4.8400	4.9000	4.8050	4.9000	+1.449%	3,042,461	+273.061%
2019-12-05	4.8000	4.8500	4.7600	4.8300	+1.046%	3,849,711	+278.468%
2019-12-04	4.7600	4.8300	4.7400	4.7800	+0.210%	5,935,263	+282.427%
2019-12-03	4.6300	4.7800	4.5600	4.7700	+2.581%	15,791,415	+283.229%
2019-12-02	4.5800	4.6800	4.5200	4.6500	+1.307%	5,096,145	+293.118%
2019-11-29	4.5800	4.6410	4.5400	4.5900	+2.455%	3,048,238	+298.257%
2019-11-27	4.4400	4.5000	4.3700	4.4800	+0.448%	2,838,224	+308.036%
2019-11-26	4.4100	4.4900	4.2800	4.4600	+0.905%	10,322,328	+309.865%
2019-11-25	4.4300	4.4550	4.3800	4.4200	-0.450%	2,440,558	+313.575%
2019-11-22	4.4100	4.4850	4.3800	4.4400	+0.680%	4,952,516	+311.712%
2019-11-21	4.3500	4.4300	4.3250	4.4100	+2.083%	8,216,946	+314.512%
2019-11-20	4.3400	4.3700	4.2800	4.3200	-0.461%	3,492,982	+323.148%
2019-11-19	4.3000	4.3600	4.2200	4.3400	+1.166%	8,502,272	+321.198%
2019-11-18	4.4300	4.4450	4.2700	4.2900	-3.596%	13,396,937	+326.107%
2019-11-15	4.4700	4.5400	4.4000	4.4500	+0.451%	8,381,866	+310.787%
2019-11-14	4.5000	4.5500	4.4100	4.4300	-1.116%	10,223,301	+312.641%
2019-11-13	4.5000	4.5500	4.4000	4.4800	-0.885%	6,859,879	+308.036%
2019-11-12	4.6900	4.6900	4.5000	4.5200	-3.625%	4,881,945	+304.425%
2019-11-11	4.6200	4.7000	4.6100	4.6900	+1.078%	4,276,322	+289.765%
2019-11-08	4.7100	4.7900	4.5900	4.6400	-2.521%	7,949,746	+293.966%
2019-11-07	4.6000	4.7850	4.5800	4.7600	+10.185%	11,441,213	+284.034%
2019-11-06	4.1700	4.4000	4.1700	4.3200	+3.103%	10,608,807	+323.148%
2019-11-05	4.2100	4.2300	4.1400	4.1900	-0.946%	4,627,260	+336.277%
2019-11-04	4.4100	4.4400	4.2050	4.2300	-2.759%	6,996,125	+332.151%
2019-11-01	4.3400	4.4800	4.2700	4.3500	+1.399%	7,888,348	+320.230%
2019-10-31	4.3300	4.3400	4.1600	4.2900	+0.704%	5,720,538	+326.107%
2019-10-30	4.1700	4.2700	4.1200	4.2600	+3.148%	3,759,812	+329.108%
2019-10-29	4.2500	4.2500	4.1000	4.1300	-2.824%	3,775,982	+342.615%
2019-10-28	4.2500	4.3600	4.2100	4.2500	-0.932%	5,156,797	+330.118%
2019-10-25	4.1000	4.3100	4.1000	4.2900	+4.634%	6,053,938	+326.107%
2019-10-24	4.2400	4.2400	4.0900	4.1000	-3.302%	3,137,808	+345.854%
2019-10-23	4.3200	4.3300	4.1300	4.2400	-0.935%	6,626,441	+331.132%
2019-10-22	4.1700	4.3300	4.1500	4.2800	+2.392%	3,452,264	+327.103%
2019-10-21	4.1800	4.2400	4.1000	4.1800	-0.239%	3,227,035	+337.321%
2019-10-18	4.2300	4.2600	4.1400	4.1900	+0.480%	1,661,873	+336.277%
2019-10-17	4.1500	4.2500	4.1400	4.1700	+0.969%	4,225,037	+338.369%
2019-10-16	4.1500	4.1600	4.0600	4.1300	-0.242%	2,613,005	+342.615%
2019-10-15	4.1300	4.2200	4.0750	4.1400	-0.241%	8,566,844	+341.546%
2019-10-14	4.1900	4.2300	4.1250	4.1500	-0.955%	2,333,787	+340.482%
2019-10-11	4.2800	4.2800	4.1700	4.1900	-0.711%	6,617,551	+336.277%
2019-10-10	4.2100	4.2400	4.1400	4.2200	-0.236%	6,124,713	+333.175%
2019-10-09	4.2800	4.3300	4.1600	4.2300	-1.168%	5,024,783	+332.151%
2019-10-08	4.3800	4.3900	4.2200	4.2800	-2.506%	7,752,363	+327.103%
2019-10-07	4.4600	4.5300	4.3500	4.3900	-2.444%	5,615,109	+316.401%
2019-10-04	4.3600	4.5100	4.3000	4.5000	+4.167%	3,784,124	+306.222%
2019-10-03	4.2300	4.3650	4.1200	4.3200	+2.370%	9,475,728	+323.148%
2019-10-02	4.2700	4.2700	4.1500	4.2200	-2.315%	5,777,154	+333.175%
2019-10-01	4.3900	4.4150	4.2900	4.3200	-1.818%	5,786,943	+323.148%
2019-09-30	4.5300	4.5600	4.3300	4.4000	-3.509%	8,260,850	+315.455%
2019-09-27	4.5500	4.5700	4.4200	4.5600	0.000%	6,200,539	+300.877%
2019-09-26	4.5600	4.6200	4.4900	4.5600	+0.220%	4,413,840	+300.877%
2019-09-25	4.5900	4.6400	4.4900	4.5500	-1.302%	4,499,553	+301.758%
2019-09-24	4.6200	4.6500	4.5200	4.6100	0.000%	9,273,517	+296.529%
2019-09-23	4.6200	4.6800	4.4800	4.6100	-0.860%	5,202,914	+296.529%
2019-09-20	4.6800	4.7300	4.6200	4.6500	-1.691%	12,582,115	+293.118%
2019-09-19	4.7800	4.8300	4.6400	4.7300	-0.839%	3,798,231	+286.469%
2019-09-18	4.8200	4.8800	4.6700	4.7700	-0.209%	10,896,263	+283.229%
2019-09-17	4.7000	4.7950	4.6500	4.7800	+1.702%	5,467,442	+282.427%
2019-09-16	4.5400	4.7000	4.4950	4.7000	+2.620%	7,477,279	+288.936%
2019-09-13	4.6000	4.6600	4.4800	4.5800	-0.218%	9,879,550	+299.127%
2019-09-12	4.5500	4.6200	4.5000	4.5900	+2.000%	13,271,779	+298.257%
2019-09-11	4.2500	4.5100	4.2200	4.5000	+6.383%	11,377,148	+306.222%
2019-09-10	4.2800	4.2800	4.1600	4.2300	-1.628%	5,615,595	+332.151%
2019-09-09	4.2900	4.3200	4.2100	4.3000	+0.467%	5,355,158	+325.116%
2019-09-06	4.2900	4.3100	4.2300	4.2800	+0.234%	4,598,983	+327.103%
2019-09-05	4.2500	4.3000	4.2000	4.2700	+0.708%	11,136,625	+328.103%
2019-09-04	4.2500	4.2700	4.1800	4.2400	+1.193%	3,460,689	+331.132%
2019-09-03	4.2900	4.3500	4.1150	4.1900	-3.678%	8,966,348	+336.277%
2019-08-30	4.3000	4.3500	4.2300	4.3500	+1.399%	5,216,869	+320.230%
2019-08-29	4.2800	4.3200	4.1900	4.2900	+0.704%	8,111,517	+326.107%
2019-08-28	4.1000	4.2700	4.0500	4.2600	+3.398%	6,499,932	+329.108%
2019-08-27	3.9600	4.1300	3.9500	4.1200	+4.835%	11,727,763	+343.689%
2019-08-26	3.9300	3.9800	3.8500	3.9300	0.000%	5,834,243	+365.140%
2019-08-23	4.0000	4.0350	3.9000	3.9300	-1.995%	8,543,719	+365.140%
2019-08-22	4.0900	4.1200	4.0000	4.0100	-2.433%	4,405,790	+355.860%
2019-08-21	4.1300	4.1600	4.0800	4.1100	+0.735%	4,743,569	+344.769%
2019-08-20	4.1400	4.1600	4.0500	4.0800	-2.392%	4,414,175	+348.039%
2019-08-19	4.1800	4.2850	4.1500	4.1800	+0.481%	4,716,415	+337.321%
2019-08-16	4.2500	4.2901	4.1300	4.1600	-1.887%	5,601,925	+339.423%
2019-08-15	4.2300	4.3600	4.1950	4.2400	+1.435%	14,564,172	+331.132%
2019-08-14	4.2400	4.2800	4.1300	4.1800	-3.908%	6,058,018	+337.321%
2019-08-13	4.2700	4.3600	4.2100	4.3500	+2.594%	5,774,466	+320.230%
2019-08-12	4.3000	4.3400	4.2000	4.2400	-3.636%	3,887,338	+331.132%
2019-08-09	4.4200	4.4700	4.3101	4.4000	0.000%	5,095,685	+315.455%
2019-08-08	4.3500	4.4500	4.3000	4.4000	+1.382%	8,206,379	+315.455%
2019-08-07	4.3500	4.3700	4.2000	4.3400	-1.364%	10,687,918	+321.198%
2019-08-06	4.2800	4.4200	4.2400	4.4000	+2.804%	7,216,339	+315.455%
2019-08-05	4.2700	4.3000	4.1700	4.2800	-1.382%	8,357,087	+327.103%
2019-08-02	4.3300	4.3800	4.2000	4.3400	+0.231%	8,923,662	+321.198%
2019-08-01	4.2900	4.4400	4.2200	4.3300	+1.882%	13,936,013	+322.171%
2019-07-31	4.1200	4.2900	4.1200	4.2500	+2.906%	15,087,553	+330.118%
2019-07-30	3.9600	4.1673	3.9300	4.1300	+4.030%	6,452,634	+342.615%
2019-07-29	4.0400	4.0550	3.9600	3.9700	-1.975%	8,095,654	+360.453%
2019-07-26	3.8600	4.0800	3.8600	4.0500	+5.469%	12,079,162	+351.358%
2019-07-25	3.8400	3.8800	3.8000	3.8400	0.000%	5,410,335	+376.042%
2019-07-24	3.8600	3.8850	3.8200	3.8400	-0.518%	2,509,570	+376.042%
2019-07-23	3.9200	3.9300	3.8400	3.8600	-1.531%	8,456,323	+373.575%
2019-07-22	3.9900	4.0100	3.9000	3.9200	-1.259%	6,742,509	+366.327%
2019-07-19	3.9500	4.0000	3.9200	3.9700	+0.506%	5,516,453	+360.453%
2019-07-18	3.9500	3.9800	3.8900	3.9500	0.000%	10,896,289	+362.785%
2019-07-17	3.9100	4.0100	3.8900	3.9500	+0.765%	5,408,754	+362.785%
2019-07-16	3.8900	4.0000	3.8700	3.9200	+1.031%	11,772,772	+366.327%
2019-07-15	3.8900	3.9200	3.8100	3.8800	-0.257%	5,493,276	+371.134%
2019-07-12	3.9500	3.9700	3.8448	3.8900	-1.018%	9,680,979	+369.923%
2019-07-11	4.0900	4.0950	3.9100	3.9300	-4.146%	11,252,923	+365.140%
2019-07-10	3.9200	4.1000	3.9110	4.1000	+4.592%	8,633,949	+345.854%
2019-07-09	3.9700	3.9800	3.8700	3.9200	-1.508%	5,521,941	+366.327%
2019-07-08	4.0200	4.0400	3.9400	3.9800	-1.485%	7,599,059	+359.296%
2019-07-05	3.8600	4.0800	3.8200	4.0400	+3.590%	11,355,923	+352.475%
2019-07-03	3.9000	3.9400	3.8500	3.9000	0.000%	6,254,599	+368.718%
2019-07-02	3.8900	3.9300	3.8400	3.9000	0.000%	3,161,207	+368.718%
2019-07-01	3.9300	3.9500	3.8600	3.9000	+0.515%	7,140,609	+368.718%
2019-06-28	3.8600	3.9250	3.8300	3.8800	+0.258%	5,240,213	+371.134%
2019-06-27	3.8000	3.9000	3.7200	3.8700	+1.044%	7,620,640	+372.351%
2019-06-26	3.8500	3.8900	3.7200	3.8300	-0.260%	7,216,746	+377.285%
2019-06-25	3.9400	3.9500	3.8200	3.8400	-2.785%	3,625,578	+376.042%
2019-06-24	3.9300	4.0000	3.9100	3.9500	0.000%	3,261,865	+362.785%
2019-06-21	3.9900	4.0000	3.9400	3.9500	-0.754%	10,089,708	+362.785%
2019-06-20	3.9700	4.0250	3.9200	3.9800	-1.241%	12,235,574	+359.296%
2019-06-19	3.8600	4.0800	3.8050	4.0300	+4.675%	16,593,843	+353.598%
2019-06-18	3.8800	3.9200	3.8200	3.8500	0.000%	10,375,627	+374.805%
2019-06-17	3.8300	3.8800	3.7600	3.8500	+0.785%	5,035,582	+374.805%
2019-06-14	3.8700	3.8800	3.7700	3.8200	-1.799%	7,273,648	+378.534%
2019-06-13	3.8900	3.9200	3.8400	3.8900	+1.567%	7,242,385	+369.923%
2019-06-12	3.8600	3.9150	3.7900	3.8300	-1.795%	11,925,926	+377.285%
2019-06-11	3.7900	3.9200	3.7850	3.9000	+3.175%	9,857,689	+368.718%
2019-06-10	3.8300	3.8300	3.7300	3.7800	-1.563%	13,100,045	+383.598%
2019-06-07	3.7600	3.8600	3.7500	3.8400	+2.400%	8,356,549	+376.042%
2019-06-06	3.6100	3.7700	3.5900	3.7500	+3.591%	9,019,826	+387.467%
2019-06-05	3.6500	3.6800	3.5950	3.6200	-1.093%	7,873,356	+404.972%
2019-06-04	3.6500	3.7200	3.5900	3.6600	+0.549%	25,238,032	+399.454%
2019-06-03	3.7500	3.7900	3.6300	3.6400	-3.191%	12,001,932	+402.198%
2019-05-31	3.7800	3.8000	3.6500	3.7600	-1.312%	13,582,128	+386.170%
2019-05-30	3.8600	3.9050	3.7600	3.8100	-1.295%	18,786,083	+379.790%
2019-05-29	3.8300	3.8600	3.7500	3.8600	0.000%	15,827,986	+373.575%
2019-05-28	3.7600	3.8900	3.7300	3.8600	+4.324%	23,336,982	+373.575%
2019-05-24	3.6100	3.7200	3.5200	3.7000	+2.778%	29,156,470	+394.054%
2019-05-23	3.9400	3.9800	3.5000	3.6000	+3.152%	112,120,996	+407.778%
2019-05-22	3.6450	3.7200	3.4150	3.4900	+9.063%	55,149,552	+423.782%
2019-05-21	3.1400	3.2000	3.1129	3.2000	+1.911%	4,710,420	+471.250%
2019-05-20	3.0100	3.1700	2.9600	3.1400	+1.290%	4,142,652	+482.166%
2019-05-17	3.0900	3.1400	3.0200	3.1000	-1.274%	4,402,779	+489.677%
2019-05-16	3.2200	3.2700	3.0800	3.1400	-2.786%	6,609,593	+482.166%
2019-05-15	3.1500	3.2800	3.1400	3.2300	+1.254%	5,942,019	+465.944%
2019-05-14	3.2300	3.2500	3.0900	3.1900	+2.244%	8,754,446	+473.041%
2019-05-13	3.1200	3.2500	3.0000	3.1200	-2.804%	12,934,910	+485.897%
2019-05-10	2.8800	3.2400	2.8700	3.2100	+10.690%	16,570,328	+469.470%
2019-05-09	2.9000	2.9400	2.7200	2.9000	-1.024%	6,840,171	+530.345%
2019-05-08	3.0500	3.0500	2.9200	2.9300	-3.934%	5,255,180	+523.891%
2019-05-07	2.9800	3.0650	2.9400	3.0500	+0.993%	4,776,701	+499.344%
2019-05-06	2.8000	3.0600	2.7800	3.0200	+5.594%	9,082,042	+505.298%
2019-05-03	2.8400	2.8850	2.8000	2.8600	+1.418%	4,329,295	+539.161%
2019-05-02	2.9200	2.9900	2.8200	2.8200	-10.476%	6,983,785	+548.227%
2019-05-01	3.1600	3.2300	3.1150	3.1500	-0.943%	8,633,851	+480.317%
2019-04-30	3.2200	3.3100	3.0400	3.1800	-1.242%	8,470,648	+474.843%
2019-04-29	3.1500	3.2700	3.0800	3.2200	+0.940%	7,709,235	+467.702%
2019-04-26	3.0500	3.1950	2.9400	3.1900	+4.248%	7,341,068	+473.041%
2019-04-25	2.9600	3.2000	2.9000	3.0600	+3.378%	11,597,229	+497.386%
2019-04-24	2.8900	2.9700	2.7300	2.9600	+1.718%	6,059,256	+517.568%
2019-04-23	2.6100	2.9400	2.5600	2.9100	+11.923%	11,489,318	+528.179%
2019-04-22	2.6400	2.6900	2.5600	2.6000	-1.515%	3,918,609	+603.077%
2019-04-18	2.6800	2.7100	2.6100	2.6400	-1.493%	2,150,495	+592.424%
2019-04-17	2.7200	2.7300	2.6100	2.6800	-1.107%	3,953,076	+582.090%
2019-04-16	2.8100	2.8150	2.6800	2.7100	-3.214%	2,804,527	+574.539%
2019-04-15	2.8700	2.8850	2.7700	2.8000	-1.754%	2,997,112	+552.857%
2019-04-12	2.9000	2.9150	2.8400	2.8500	-0.697%	6,143,076	+541.404%
2019-04-11	2.9300	2.9500	2.8550	2.8700	-2.712%	1,792,094	+536.934%
2019-04-10	2.8500	2.9600	2.8150	2.9500	+4.240%	3,081,322	+519.661%
2019-04-09	2.8800	2.9100	2.8150	2.8300	-1.736%	3,836,539	+545.936%
2019-04-08	2.9700	2.9750	2.8600	2.8800	-3.030%	4,909,055	+534.722%
2019-04-05	2.9200	3.0400	2.9100	2.9700	+2.062%	6,831,950	+515.488%
2019-04-04	2.9000	2.9500	2.8900	2.9100	+0.345%	3,078,226	+528.179%
2019-04-03	2.9300	2.9900	2.8200	2.9000	-1.361%	4,273,427	+530.345%
2019-04-02	2.9600	2.9900	2.9000	2.9400	0.000%	3,336,118	+521.769%
2019-04-01	2.9700	3.0150	2.9200	2.9400	0.000%	3,951,426	+521.769%
2019-03-29	3.0300	3.0400	2.9000	2.9400	-2.649%	5,081,609	+521.769%
2019-03-28	2.9600	3.0800	2.9600	3.0200	+1.342%	2,120,618	+505.298%
2019-03-27	3.1600	3.2700	2.8600	2.9800	-9.422%	12,740,488	+513.423%
2019-03-26	3.1700	3.3400	3.1500	3.2900	+4.777%	8,845,266	+455.623%
2019-03-25	3.0900	3.1600	2.9300	3.1400	+2.614%	8,398,739	+482.166%
2019-03-22	2.9100	3.1500	2.8000	3.0600	+10.072%	20,482,703	+497.386%
2019-03-21	2.8000	2.8400	2.7400	2.7800	-1.068%	3,965,138	+557.554%
2019-03-20	2.8600	2.8800	2.7900	2.8100	-2.091%	4,446,233	+550.534%
2019-03-19	3.0000	3.0300	2.8100	2.8700	-3.691%	5,355,419	+536.934%
2019-03-18	2.9000	3.0000	2.9000	2.9800	+2.055%	4,232,128	+513.423%
2019-03-15	2.8800	2.9600	2.8100	2.9200	+2.098%	17,270,144	+526.027%
2019-03-14	2.7600	2.8800	2.7450	2.8600	+4.000%	4,422,872	+539.161%
2019-03-13	2.6600	2.7600	2.6450	2.7500	+3.383%	5,516,004	+564.727%
2019-03-12	2.7200	2.7700	2.6350	2.6600	-2.206%	4,598,337	+587.218%
2019-03-11	2.7000	2.8000	2.6900	2.7200	+1.493%	4,054,678	+572.059%
2019-03-08	2.6200	2.7600	2.6200	2.6800	-0.741%	4,697,171	+582.090%
2019-03-07	2.8000	2.8200	2.6800	2.7000	-1.818%	5,161,038	+577.037%
2019-03-06	2.9300	2.9600	2.7000	2.7500	-6.463%	7,993,049	+564.727%
2019-03-05	2.9000	2.9900	2.8900	2.9400	+1.730%	4,460,269	+521.769%
2019-03-04	3.2400	3.2800	2.8700	2.8900	-9.688%	12,661,749	+532.526%
2019-03-01	3.1500	3.2300	3.1100	3.2000	+3.560%	5,553,058	+471.250%
2019-02-28	3.1400	3.1600	3.0700	3.0900	-2.215%	4,959,386	+491.586%
2019-02-27	3.1200	3.1800	3.0550	3.1600	+2.265%	5,156,701	+478.481%
2019-02-26	3.0000	3.2250	3.0000	3.0900	+2.658%	9,485,946	+491.586%
2019-02-25	3.3600	3.4100	2.9500	3.0100	-6.231%	15,503,760	+507.309%
2019-02-22	2.9700	3.2400	2.9700	3.2100	+7.718%	17,792,534	+469.470%
2019-02-21	3.1100	3.1100	2.9500	2.9800	-2.932%	10,771,361	+513.423%
2019-02-20	2.8700	3.1800	2.8600	3.0700	+8.481%	14,906,563	+495.440%
2019-02-19	2.6100	2.8700	2.6000	2.8300	+8.429%	9,747,497	+545.936%
2019-02-15	2.6200	2.6400	2.5400	2.6100	+1.163%	3,888,976	+600.383%
2019-02-14	2.6200	2.7900	2.3500	2.5800	-11.034%	15,664,838	+608.527%
2019-02-13	2.7700	2.9500	2.6600	2.9000	+5.839%	12,367,479	+530.345%
2019-02-12	2.7700	2.8397	2.6900	2.7400	+2.239%	7,349,365	+567.153%
2019-02-11	2.5300	2.7450	2.5100	2.6800	+7.200%	7,711,933	+582.090%
2019-02-08	2.4600	2.5200	2.4250	2.5000	+5.485%	7,645,696	+631.200%
2019-02-07	2.5000	2.5400	2.3300	2.3700	-6.693%	9,261,734	+671.308%
2019-02-06	2.6500	2.6690	2.4700	2.5400	-3.788%	8,166,159	+619.685%
2019-02-05	2.7000	2.7600	2.5620	2.6400	0.000%	11,310,985	+592.424%
2019-02-04	2.4800	2.8200	2.4706	2.6400	+5.600%	20,058,703	+592.424%
2019-02-01	2.3100	2.5500	2.2500	2.5000	+6.838%	16,513,549	+631.200%
2019-01-31	1.8900	2.4250	1.8600	2.3400	+23.810%	36,966,434	+681.197%
2019-01-30	1.9100	1.9900	1.8700	1.8900	-1.047%	4,191,199	+867.196%
2019-01-29	1.9800	2.0000	1.8500	1.9100	-3.046%	3,492,396	+857.068%
2019-01-28	1.9600	2.0000	1.9100	1.9700	-0.505%	2,496,626	+827.919%
2019-01-25	1.9800	2.0200	1.9400	1.9800	+1.538%	2,387,096	+823.232%
2019-01-24	1.9300	2.0200	1.8905	1.9500	+1.036%	5,423,710	+837.436%
2019-01-23	1.9300	1.9800	1.9000	1.9300	-1.531%	2,140,655	+847.150%
2019-01-22	2.0000	2.0000	1.9000	1.9600	-2.488%	3,827,658	+832.653%
2019-01-18	1.9900	2.0300	1.9700	2.0100	+1.515%	3,696,323	+809.453%
2019-01-17	1.9100	2.0100	1.8800	1.9800	+4.211%	5,396,129	+823.232%
2019-01-16	1.9200	1.9200	1.8695	1.9000	+1.064%	1,545,775	+862.105%
2019-01-15	1.8700	1.9300	1.8300	1.8800	+0.535%	2,349,587	+872.340%
2019-01-14	1.7800	1.9000	1.7600	1.8700	+4.469%	3,963,966	+877.540%
2019-01-11	1.8200	1.8300	1.7600	1.7900	-1.648%	3,404,640	+921.229%
2019-01-10	1.8100	1.8600	1.7350	1.8200	+2.247%	3,439,387	+904.396%
2019-01-09	1.8600	1.8900	1.7700	1.7800	-3.261%	4,977,128	+926.966%
2019-01-08	1.8700	1.9100	1.7700	1.8400	+0.546%	6,322,546	+893.478%
2019-01-07	1.6900	1.8450	1.6802	1.8300	+8.284%	4,766,363	+898.907%
2019-01-04	1.5900	1.7150	1.5900	1.6900	+7.643%	4,809,727	+981.657%
2019-01-03	1.5500	1.6200	1.5200	1.5700	0.000%	2,524,986	+1,064.331%
2019-01-02	1.4800	1.5900	1.4600	1.5700	+3.289%	3,965,709	+1,064.331%
2018-12-31	1.4900	1.5300	1.4100	1.5200	+2.013%	3,880,081	+1,102.632%
2018-12-28	1.4900	1.5500	1.4500	1.4900	0.000%	4,025,773	+1,126.846%
2018-12-27	1.4900	1.4900	1.4200	1.4900	-0.667%	3,092,607	+1,126.846%
2018-12-26	1.4500	1.5100	1.3000	1.5000	+4.895%	4,669,469	+1,118.667%
2018-12-24	1.5000	1.5000	1.4200	1.4300	-4.667%	2,095,856	+1,178.322%
2018-12-21	1.5900	1.6200	1.4300	1.5000	-6.250%	18,070,127	+1,118.667%
2018-12-20	1.6600	1.7400	1.5700	1.6000	-4.762%	4,320,183	+1,042.500%
2018-12-19	1.6900	1.7750	1.6600	1.6800	0.000%	3,926,611	+988.095%
2018-12-18	1.7100	1.7400	1.6700	1.6800	-0.592%	2,948,401	+988.095%
2018-12-17	1.7500	1.7900	1.6800	1.6900	-4.520%	3,594,330	+981.657%
2018-12-14	1.8200	1.8850	1.7400	1.7700	-3.804%	3,524,241	+932.768%
2018-12-13	1.9000	1.9200	1.8000	1.8400	-2.128%	2,725,674	+893.478%
2018-12-12	1.9100	1.9350	1.8400	1.8800	0.000%	4,026,772	+872.340%
2018-12-11	1.9400	1.9900	1.8250	1.8800	-1.571%	4,974,476	+872.340%
2018-12-10	1.9900	1.9900	1.8800	1.9100	-4.020%	4,366,055	+857.068%
2018-12-07	2.0100	2.0500	1.9800	1.9900	+0.505%	4,382,005	+818.593%
2018-12-06	2.0300	2.0700	1.9700	1.9800	-3.883%	3,346,784	+823.232%
2018-12-04	2.1400	2.1400	2.0400	2.0600	-4.186%	2,044,903	+787.379%
2018-12-03	2.1400	2.1700	2.1000	2.1500	+1.415%	1,614,672	+750.233%
2018-11-30	2.1700	2.2100	2.0750	2.1200	-2.752%	3,898,203	+762.264%
2018-11-29	2.0400	2.2400	2.0400	2.1800	+5.825%	8,964,766	+738.532%
2018-11-28	1.9700	2.0800	1.9500	2.0600	+4.569%	4,207,643	+787.379%
2018-11-27	1.9400	2.0000	1.9400	1.9700	+0.510%	1,879,439	+827.919%
2018-11-26	2.0100	2.0100	1.9300	1.9600	-1.508%	2,324,493	+832.653%
2018-11-23	1.9900	2.0050	1.9500	1.9900	0.000%	967,457	+818.593%
2018-11-21	2.0000	2.0600	1.9800	1.9900	0.000%	2,999,787	+818.593%
2018-11-20	2.0600	2.1000	1.9500	1.9900	-4.327%	3,694,609	+818.593%
2018-11-19	2.1400	2.1600	2.0600	2.0800	-2.347%	2,527,551	+778.846%
2018-11-16	2.1600	2.2200	2.1200	2.1300	-1.389%	3,740,366	+758.216%
2018-11-15	2.0300	2.1900	2.0000	2.1600	+6.404%	7,513,619	+746.296%
2018-11-14	2.0000	2.1000	2.0000	2.0300	+1.500%	3,113,347	+800.493%
2018-11-13	1.9600	2.0450	1.9500	2.0000	-0.498%	3,670,180	+814.000%
2018-11-12	2.0000	2.0400	1.9800	2.0100	0.000%	2,881,604	+809.453%
2018-11-09	1.9700	2.0600	1.9608	2.0100	+2.030%	2,842,381	+809.453%
2018-11-08	2.0500	2.0900	1.9500	1.9700	-3.431%	2,591,870	+827.919%
2018-11-07	2.0100	2.1000	1.9900	2.0400	+1.493%	5,168,826	+796.078%
2018-11-06	2.0000	2.0100	1.9500	2.0100	+1.515%	3,760,852	+809.453%
2018-11-05	1.9100	2.0200	1.9100	1.9800	+3.125%	3,826,897	+823.232%
2018-11-02	1.8800	1.9400	1.8500	1.9200	+2.128%	2,634,216	+852.083%
2018-11-01	1.8200	1.9400	1.7600	1.8800	-4.082%	5,948,018	+872.340%
2018-10-31	1.9600	2.0100	1.9200	1.9600	+1.031%	3,731,757	+832.653%
2018-10-30	1.8600	1.9500	1.8400	1.9400	+4.865%	3,999,211	+842.268%
2018-10-29	1.9000	1.9450	1.8150	1.8500	-1.596%	2,082,278	+888.108%
2018-10-26	1.8700	1.9300	1.8200	1.8800	-1.053%	2,504,444	+872.340%
2018-10-25	1.9400	1.9600	1.8400	1.9000	-2.062%	3,722,672	+862.105%
2018-10-24	1.9700	2.0000	1.9300	1.9400	-2.513%	3,776,968	+842.268%
2018-10-23	2.0100	2.0100	1.8800	1.9900	-1.485%	3,611,595	+818.593%
2018-10-22	2.0000	2.0250	1.9800	2.0200	+1.508%	2,294,699	+804.950%
2018-10-19	1.9700	2.0750	1.9600	1.9900	+2.051%	2,872,478	+818.593%
2018-10-18	2.0200	2.0400	1.9000	1.9500	-3.465%	3,369,008	+837.436%
2018-10-17	1.9300	2.0900	1.9200	2.0200	+4.124%	3,484,829	+804.950%
2018-10-16	1.8700	1.9500	1.8450	1.9400	+4.865%	3,040,655	+842.268%
2018-10-15	1.8900	1.9100	1.8300	1.8500	-1.070%	2,826,178	+888.108%
2018-10-12	1.8600	1.8900	1.8350	1.8700	+1.630%	3,320,201	+877.540%
2018-10-11	1.9000	1.9300	1.8400	1.8400	-4.167%	3,478,874	+893.478%
2018-10-10	2.0200	2.0400	1.9100	1.9200	-4.478%	3,054,296	+852.083%
2018-10-09	1.9800	2.0600	1.9150	2.0100	+2.551%	3,502,914	+809.453%
2018-10-08	1.9100	1.9750	1.9000	1.9600	+1.554%	3,935,237	+832.653%
2018-10-05	2.0700	2.0700	1.9000	1.9300	-5.854%	6,488,106	+847.150%
2018-10-04	2.0500	2.1000	2.0100	2.0500	-0.966%	4,238,987	+791.707%
2018-10-03	2.1500	2.1500	2.0400	2.0700	-2.817%	6,392,891	+783.092%
2018-10-02	2.1600	2.2000	2.1200	2.1300	-0.930%	3,933,774	+758.216%
2018-10-01	2.2100	2.2600	2.1300	2.1500	-2.273%	4,101,738	+750.233%
2018-09-28	2.1900	2.2325	2.1200	2.2000	0.000%	5,242,579	+730.909%
2018-09-27	2.2200	2.2600	2.1500	2.2000	0.000%	3,561,071	+730.909%
2018-09-26	2.1500	2.2000	2.0950	2.2000	+4.265%	3,710,757	+730.909%
2018-09-25	2.3300	2.3300	2.0850	2.1100	-9.442%	10,245,305	+766.351%
2018-09-24	2.5100	2.5400	2.2450	2.3300	-4.508%	9,443,552	+684.549%
2018-09-21	2.5000	2.5200	2.4150	2.4400	+1.667%	10,204,298	+649.180%
2018-09-20	2.3400	2.4300	2.3200	2.4000	+3.448%	7,422,183	+661.667%
2018-09-19	2.3300	2.3750	2.2650	2.3200	+1.310%	7,048,609	+687.931%
2018-09-18	2.2000	2.3850	2.1200	2.2900	+10.096%	17,403,320	+698.253%
2018-09-17	2.0100	2.1500	2.0000	2.0800	+2.970%	5,180,751	+778.846%
2018-09-14	1.9800	2.0400	1.9800	2.0200	+2.538%	2,332,834	+804.950%
2018-09-13	2.0100	2.0300	1.9600	1.9700	-1.500%	2,612,975	+827.919%
2018-09-12	1.9500	2.0200	1.9000	2.0000	+1.523%	3,634,884	+814.000%
2018-09-11	1.9500	1.9800	1.8700	1.9700	+1.546%	3,390,553	+827.919%
2018-09-10	1.9700	2.0150	1.9100	1.9400	-1.523%	2,721,472	+842.268%
2018-09-07	1.9900	1.9900	1.9200	1.9700	-1.005%	2,340,072	+827.919%
2018-09-06	2.0100	2.0700	1.9600	1.9900	-0.995%	3,440,736	+818.593%
2018-09-05	1.9200	2.0800	1.8900	2.0100	+4.687%	5,320,466	+809.453%
2018-09-04	1.9900	1.9900	1.8500	1.9200	-4.000%	7,525,390	+852.083%
2018-08-31	1.9500	2.0100	1.9200	2.0000	-0.990%	3,768,527	+814.000%
2018-08-30	2.0500	2.0600	1.9200	2.0200	-2.885%	10,481,500	+804.950%
2018-08-29	2.0800	2.1100	2.0400	2.0800	-0.478%	3,737,885	+778.846%
2018-08-28	2.1200	2.1450	2.0300	2.0900	0.000%	4,794,942	+774.641%
2018-08-27	2.0300	2.1900	2.0300	2.0900	+2.956%	10,505,837	+774.641%
2018-08-24	2.0000	2.0400	1.9900	2.0300	+0.995%	1,697,852	+800.493%
2018-08-23	2.0100	2.0500	1.9800	2.0100	-0.495%	2,698,842	+809.453%
2018-08-22	2.0200	2.0700	1.9500	2.0200	-0.980%	4,786,745	+804.950%
2018-08-21	2.0700	2.0950	1.9600	2.0400	-0.488%	8,323,298	+796.078%
2018-08-20	2.0600	2.1100	1.9300	2.0500	+0.490%	6,417,834	+791.707%
2018-08-17	2.0900	2.1100	2.0000	2.0400	-0.488%	8,635,905	+796.078%
2018-08-16	1.8600	2.0650	1.8400	2.0500	+10.811%	14,236,602	+791.707%
2018-08-15	1.7300	1.8600	1.6600	1.8500	+7.558%	7,511,798	+888.108%
2018-08-14	1.7100	1.7800	1.6600	1.7200	+1.775%	6,249,547	+962.791%
2018-08-13	1.8000	1.8300	1.6300	1.6900	-6.111%	9,576,462	+981.657%
2018-08-10	1.7800	1.8700	1.7800	1.8000	0.000%	9,749,571	+915.556%
2018-08-09	1.7800	1.8750	1.7800	1.8000	+1.124%	9,140,116	+915.556%
2018-08-08	1.7900	1.8200	1.7000	1.7800	0.000%	5,461,889	+926.966%
2018-08-07	1.8000	1.8900	1.7800	1.7800	-1.111%	7,101,237	+926.966%
2018-08-06	1.7900	1.8100	1.7400	1.8000	+0.559%	8,127,570	+915.556%
2018-08-03	1.7100	1.8100	1.6700	1.7900	+4.070%	8,242,009	+921.229%
2018-08-02	1.4500	1.7700	1.4300	1.7200	+5.521%	15,998,317	+962.791%
2018-08-01	1.6000	1.6500	1.5400	1.6300	+2.516%	5,947,554	+1,021.472%
2018-07-31	1.5800	1.6200	1.5400	1.5900	+0.633%	6,478,115	+1,049.686%
2018-07-30	1.5200	1.5900	1.5000	1.5800	+3.947%	4,310,898	+1,056.962%
2018-07-27	1.5400	1.5600	1.5100	1.5200	-1.935%	3,145,473	+1,102.632%
2018-07-26	1.4900	1.5600	1.4600	1.5500	+4.730%	5,910,304	+1,079.355%
2018-07-25	1.4500	1.4900	1.4300	1.4800	+0.680%	4,475,764	+1,135.135%
2018-07-24	1.4600	1.4800	1.4400	1.4700	+0.685%	2,927,141	+1,143.537%
2018-07-23	1.4100	1.4750	1.3900	1.4600	+2.817%	5,620,137	+1,152.055%
2018-07-20	1.4800	1.4800	1.3800	1.4200	-3.401%	4,601,620	+1,187.324%
2018-07-19	1.4500	1.5000	1.4300	1.4700	0.000%	4,103,147	+1,143.537%
2018-07-18	1.4900	1.5100	1.4200	1.4700	+2.083%	6,001,459	+1,143.537%

document.getElementById("rTlMJB").onerror = function(){this.style.display='none';}; .dark-mode .bQQqJM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQQqJM{ color: #333333; background-color: white; border: 2px solid #333333; }AVPAvcorp Industries, Inc.stock NYSE

AVP
Avcorp Industries, Inc.
stock NYSE