American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

AVCO

AVCO Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AVCO historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AVCO by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
AVCO Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AVCO Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AVCO Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AVCO holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by AVCO's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $20,000 Oct 18, 2022 Issue: None
  • $20,000 Jul 06, 2022 Issue: None
  • $20,000 Apr 01, 2022 Issue: None
  • $20,000 Jan 12, 2022 Issue: None
  • $10,000 Oct 19, 2021 Issue: None
  • $20,000 Oct 04, 2021 Issue: None
  • $10,000 Jul 14, 2021 Issue: None
  • $20,000 Jul 08, 2021 Issue: None
  • $10,000 Apr 14, 2021 Issue: None
  • $20,000 Apr 04, 2021 Issue: None
  • $10,000 Jan 14, 2021 Issue: None
  • $20,000 Jan 09, 2021 Issue: None
  • $10,000 Oct 09, 2020 Issue: None
  • $20,000 Oct 02, 2020 Issue: None
  • $10,000 Jul 13, 2020 Issue: None
  • $20,000 Jul 06, 2020 Issue: None
  • $10,000 Apr 10, 2020 Issue: None
  • $20,000 Apr 06, 2020 Issue: None
  • $10,000 Jan 16, 2020 Issue: None
  • $20,000 Jan 13, 2020 Issue: None
  • $10,000 Oct 15, 2019 Issue: None
  • $20,000 Oct 02, 2019 Issue: None
  • $20,000 Jul 16, 2019 Issue: None
  • $20,000 Jul 10, 2019 Issue: None
  • $20,000 Apr 15, 2019 Issue: None
  • $20,000 Apr 04, 2019 Issue: None
  • $20,000 Jan 16, 2019 Issue: None
  • $20,000 Jan 09, 2019 Issue: None
  • $20,000 Oct 09, 2018 Issue: None
  • $30,000 Oct 05, 2018 Issue: None
  • $20,000 Jul 12, 2018 Issue: None
  • $30,000 Jul 09, 2018 Issue: None
  • $20,000 Apr 18, 2018 Issue: None
  • $30,000 Apr 09, 2018 Issue: None
  • $20,000 Jan 18, 2018 Issue: None
  • $10,000 Jan 16, 2018 Issue: None
Revolving Door

Former government officials who have lobbied for AVCO

Quiver Logo

No former government officials on record as having lobbied for AVCO

Revolving Door Dashboard
Corporate Lobbying

AVCO Estimated quarterly lobbying spending

Revenue Breakdown

AVCO Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AVCO Income Statement
AVCO Balance Sheet
AVCO Cash Flow
U.S. Patents

New AVCO patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to AVCO from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
AVCO News

Recent insights relating to AVCO

CNBC Recommendations

Recent picks made for AVCO stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AVCO

AVCO Analyst Ratings

AVCO Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AVCO Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AVCO stock a Buy, Sell, or Hold?

  • What is the price target for $AVCO stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AVCO Top Shareholders
Shareholder
Shares Held
AVCO Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AVCO stock?

  • Who owns the most shares of $AVCO stock?

  • What funds own $AVCO stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AVCO Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AVCO Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AVCO

No description available

AVCO (AVCO) Historical Stock Prices

AVCO (AVCO) closed at $0.5259 on November 9, 2022. Over the past year its adjusted close ranged from $0.3821 to $1.06. Daily prices go back to December 6, 2016, 1,263 trading days in all.

  • 1 month-2.21%
  • 3 months-22.65%
  • Year to date-35.87%
  • 1 year-50.39%
  • 3 years-64.22%
  • 5 years-73.70%
  • Max-24.87%
See every congressional and insider trade on the AVCO price chart

Quiver Premium charts AVCO's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Nov 9, 2022 0.6200 0.6507 0.5202 0.5259 0.5259 441,123
Nov 8, 2022 0.6220 0.7488 0.6000 0.6300 0.6300 2,447,540
Nov 7, 2022 0.5314 0.5800 0.5202 0.5615 0.5615 164,644
Nov 4, 2022 0.5192 0.5950 0.5124 0.5472 0.5472 419,324
Nov 3, 2022 0.4600 0.5300 0.4400 0.5149 0.5149 872,878
Nov 2, 2022 0.4076 0.4133 0.3803 0.3821 0.3821 60,264
Nov 1, 2022 0.4300 0.4461 0.3800 0.4076 0.4076 142,774
Oct 31, 2022 0.4250 0.4469 0.4250 0.4250 0.4250 54,272
Oct 28, 2022 0.4650 0.4862 0.4050 0.4201 0.4201 298,642
Oct 27, 2022 0.5000 0.5227 0.4700 0.4761 0.4761 130,598
Oct 26, 2022 0.5400 0.5400 0.4910 0.4913 0.4913 48,372
Oct 25, 2022 0.5300 0.5400 0.5002 0.5252 0.5252 42,736
Oct 24, 2022 0.5500 0.5593 0.5000 0.5034 0.5034 112,552
Oct 21, 2022 0.5800 0.5839 0.5224 0.5500 0.5500 44,254
Oct 20, 2022 0.5636 0.6000 0.5600 0.5615 0.5615 101,626
Oct 19, 2022 0.5600 0.6096 0.5501 0.5600 0.5600 118,599
Oct 18, 2022 0.5200 0.5628 0.5100 0.5560 0.5560 175,208
Oct 17, 2022 0.4954 0.5200 0.4717 0.5048 0.5048 108,946
Oct 14, 2022 0.4902 0.5000 0.4777 0.4857 0.4857 14,427
Oct 13, 2022 0.4950 0.5199 0.4501 0.4859 0.4859 154,877
Oct 12, 2022 0.5202 0.5202 0.4900 0.5023 0.5023 92,435
Oct 11, 2022 0.5500 0.5500 0.5000 0.5201 0.5201 284,324
Oct 10, 2022 0.5200 0.5600 0.4700 0.5378 0.5378 545,805
Oct 7, 2022 0.4518 0.4869 0.4401 0.4700 0.4700 50,218
Oct 6, 2022 0.5050 0.5320 0.4250 0.4500 0.4500 213,518
Oct 5, 2022 0.5800 0.5825 0.5101 0.5200 0.5200 184,542
Oct 4, 2022 0.5957 0.6301 0.5837 0.5886 0.5886 61,397
Oct 3, 2022 0.6410 0.6680 0.5836 0.5938 0.5938 148,087
Sep 30, 2022 0.7900 0.7900 0.6001 0.6410 0.6410 515,900
Sep 29, 2022 0.5600 0.7099 0.5600 0.7049 0.7049 472,757
Sep 28, 2022 0.5499 0.6000 0.5150 0.5601 0.5601 314,017
Sep 27, 2022 0.4639 0.5990 0.4513 0.4999 0.4999 307,534
Sep 26, 2022 0.4200 0.4479 0.4200 0.4421 0.4421 42,039
Sep 23, 2022 0.4592 0.4810 0.4300 0.4300 0.4300 51,901
Sep 22, 2022 0.4655 0.5036 0.4600 0.4630 0.4630 17,246
Sep 21, 2022 0.5250 0.5251 0.4700 0.4700 0.4700 24,687
Sep 20, 2022 0.5316 0.5600 0.5001 0.5020 0.5020 18,939
Sep 19, 2022 0.5100 0.5797 0.5000 0.5370 0.5370 127,978
Sep 16, 2022 0.5500 0.5650 0.5100 0.5100 0.5100 46,721
Sep 15, 2022 0.5400 0.5600 0.5400 0.5500 0.5500 40,054
Sep 14, 2022 0.5252 0.5900 0.5200 0.5400 0.5400 218,353
Sep 13, 2022 0.4950 0.5100 0.4950 0.5006 0.5006 21,476
Sep 12, 2022 0.5329 0.6235 0.5050 0.5061 0.5061 204,409
Sep 9, 2022 0.5500 0.5500 0.5117 0.5480 0.5480 43,524
Sep 8, 2022 0.5100 0.5521 0.5041 0.5483 0.5483 31,566
Sep 7, 2022 0.4950 0.5200 0.4900 0.5031 0.5031 72,127
Sep 6, 2022 0.5800 0.6119 0.4914 0.4950 0.4950 75,589
Sep 2, 2022 0.6135 0.6599 0.5742 0.6157 0.6157 56,974
Sep 1, 2022 0.6345 0.6700 0.5827 0.5951 0.5951 65,795
Aug 31, 2022 0.6898 0.6899 0.6491 0.6700 0.6700 14,675
Aug 30, 2022 0.6600 0.6853 0.6530 0.6733 0.6733 22,623
Aug 29, 2022 0.6300 0.6950 0.6300 0.6854 0.6854 32,238
Aug 26, 2022 0.6800 0.6900 0.6500 0.6500 0.6500 36,173
Aug 25, 2022 0.6600 0.6800 0.6406 0.6651 0.6651 18,515
Aug 24, 2022 0.6559 0.7100 0.6361 0.7098 0.7098 27,533
Aug 23, 2022 0.6400 0.6635 0.6351 0.6559 0.6559 28,582
Aug 22, 2022 0.6970 0.6970 0.6618 0.6697 0.6697 52,348
Aug 19, 2022 0.6720 0.7000 0.6700 0.6970 0.6970 12,602
Aug 18, 2022 0.6700 0.7100 0.6600 0.6710 0.6710 65,519
Aug 17, 2022 0.6900 0.6999 0.6600 0.6897 0.6897 70,133
Aug 16, 2022 0.6842 0.7200 0.6825 0.6940 0.6940 79,073
Aug 15, 2022 0.6310 0.6994 0.6310 0.6826 0.6826 67,588
Aug 12, 2022 0.7000 0.7100 0.6650 0.7042 0.7042 107,962
Aug 11, 2022 0.6688 0.7000 0.6212 0.6939 0.6939 110,887
Aug 10, 2022 0.7002 0.7002 0.6600 0.6799 0.6799 42,906
Aug 9, 2022 0.7100 0.7100 0.6700 0.6700 0.6700 76,261
Aug 8, 2022 0.7158 0.7250 0.6802 0.7100 0.7100 271,350
Aug 5, 2022 0.7438 0.7885 0.6500 0.6854 0.6854 231,228
Aug 4, 2022 0.7500 0.8050 0.6900 0.7500 0.7500 855,385
Aug 3, 2022 0.5250 0.6780 0.5000 0.6450 0.6450 476,697
Aug 2, 2022 0.5228 0.5400 0.5000 0.5039 0.5039 117,980
Aug 1, 2022 0.5250 0.5654 0.4700 0.5500 0.5500 169,831
Jul 29, 2022 0.5900 0.5950 0.5090 0.5440 0.5440 261,641
Jul 28, 2022 0.6100 0.7099 0.5875 0.5960 0.5960 1,734,696
Jul 27, 2022 0.4799 0.4900 0.4581 0.4833 0.4833 161,680
Jul 26, 2022 0.4511 0.4600 0.4510 0.4600 0.4600 12,771
Jul 25, 2022 0.4700 0.4700 0.4500 0.4501 0.4501 10,697
Jul 22, 2022 0.4597 0.4668 0.4500 0.4600 0.4600 5,088
Jul 21, 2022 0.4688 0.4688 0.4225 0.4597 0.4597 53,909
Jul 20, 2022 0.4400 0.4700 0.4400 0.4465 0.4465 13,938
Jul 19, 2022 0.4600 0.4800 0.4439 0.4525 0.4525 9,146
Jul 18, 2022 0.4700 0.4800 0.4700 0.4731 0.4731 19,829
Jul 15, 2022 0.4400 0.4800 0.4400 0.4600 0.4600 27,468
Jul 14, 2022 0.4500 0.4800 0.4500 0.4800 0.4800 13,080
Jul 13, 2022 0.4601 0.4800 0.4600 0.4800 0.4800 13,540
Jul 12, 2022 0.4648 0.4792 0.4502 0.4700 0.4700 24,611
Jul 11, 2022 0.4579 0.4800 0.4550 0.4800 0.4800 23,499
Jul 8, 2022 0.4535 0.4700 0.4535 0.4679 0.4679 3,539
Jul 7, 2022 0.4700 0.4800 0.4336 0.4600 0.4600 48,623
Jul 6, 2022 0.4550 0.4800 0.4550 0.4777 0.4777 42,740
Jul 5, 2022 0.4800 0.4800 0.4390 0.4390 0.4390 18,029
Jul 1, 2022 0.4500 0.4900 0.4398 0.4670 0.4670 27,159
Jun 30, 2022 0.4450 0.4900 0.4319 0.4750 0.4750 67,224
Jun 29, 2022 0.4400 0.4610 0.4400 0.4450 0.4450 31,052
Jun 28, 2022 0.4515 0.4670 0.4515 0.4602 0.4602 19,799
Jun 27, 2022 0.4700 0.4701 0.4300 0.4412 0.4412 29,093
Jun 24, 2022 0.4700 0.4812 0.4400 0.4400 0.4400 110,486
Jun 23, 2022 0.4461 0.4800 0.4350 0.4701 0.4701 98,631
Jun 22, 2022 0.4301 0.4461 0.4112 0.4123 0.4123 60,830
Jun 21, 2022 0.4365 0.4461 0.4130 0.4279 0.4279 89,255
Jun 17, 2022 0.4510 0.4900 0.4353 0.4353 0.4353 37,615
Jun 16, 2022 0.5000 0.5000 0.4593 0.4593 0.4593 96,221
Jun 15, 2022 0.4831 0.5000 0.4828 0.4828 0.4828 14,995
Jun 14, 2022 0.5000 0.5000 0.4400 0.4601 0.4601 93,619
Jun 13, 2022 0.5200 0.5395 0.4600 0.5001 0.5001 34,024
Jun 10, 2022 0.5455 0.5499 0.5201 0.5450 0.5450 21,201
Jun 9, 2022 0.5400 0.5778 0.5332 0.5553 0.5553 24,103
Jun 8, 2022 0.5800 0.5800 0.5523 0.5680 0.5680 11,909
Jun 7, 2022 0.5400 0.6200 0.5400 0.5620 0.5620 60,740
Jun 6, 2022 0.5858 0.5950 0.5300 0.5418 0.5418 47,083
Jun 3, 2022 0.5822 0.5950 0.5800 0.5876 0.5876 31,642
Jun 2, 2022 0.5400 0.6000 0.5400 0.5941 0.5941 67,349
Jun 1, 2022 0.5700 0.6000 0.5400 0.5661 0.5661 43,731
May 31, 2022 0.5800 0.5800 0.5400 0.5650 0.5650 56,162
May 27, 2022 0.5700 0.5980 0.5502 0.5512 0.5512 147,906
May 26, 2022 0.5100 0.5490 0.5000 0.5424 0.5424 36,598
May 25, 2022 0.5100 0.5350 0.4901 0.5046 0.5046 34,933
May 24, 2022 0.4700 0.5200 0.4700 0.5021 0.5021 96,907
May 23, 2022 0.4840 0.4900 0.4650 0.4801 0.4801 109,507
May 20, 2022 0.4417 0.5000 0.4200 0.4620 0.4620 198,485
May 19, 2022 0.4300 0.4650 0.4200 0.4440 0.4440 63,946
May 18, 2022 0.4800 0.4800 0.4006 0.4472 0.4472 106,418
May 17, 2022 0.4880 0.4880 0.4551 0.4770 0.4770 34,308
May 16, 2022 0.4738 0.4739 0.4103 0.4441 0.4441 87,419
May 13, 2022 0.5000 0.5000 0.4498 0.4498 0.4498 85,252
May 12, 2022 0.4871 0.4950 0.4539 0.4865 0.4865 42,820
May 11, 2022 0.4700 0.5297 0.4605 0.4605 0.4605 38,604
May 10, 2022 0.5100 0.5452 0.4608 0.4702 0.4702 71,202
May 9, 2022 0.6000 0.6000 0.5100 0.5100 0.5100 48,141
May 6, 2022 0.6100 0.6100 0.5500 0.6075 0.6075 46,125
May 5, 2022 0.6100 0.6100 0.5500 0.5824 0.5824 5,557
May 4, 2022 0.5800 0.6100 0.5400 0.5899 0.5899 109,674
May 3, 2022 0.5450 0.6100 0.5450 0.5899 0.5899 103,208
May 2, 2022 0.5247 0.6200 0.5100 0.5490 0.5490 117,959
Apr 29, 2022 0.5717 0.6100 0.5300 0.5302 0.5302 128,360
Apr 28, 2022 0.5988 0.6298 0.5500 0.5894 0.5894 141,900
Apr 27, 2022 0.5618 0.6200 0.5618 0.5619 0.5619 194,615
Apr 26, 2022 0.6200 0.6256 0.5080 0.5615 0.5615 317,269
Apr 25, 2022 0.6257 0.6679 0.6257 0.6300 0.6300 66,332
Apr 22, 2022 0.6606 0.6776 0.6600 0.6600 0.6600 23,171
Apr 21, 2022 0.6600 0.7000 0.6600 0.6692 0.6692 139,230
Apr 20, 2022 0.6800 0.6900 0.6659 0.6750 0.6750 24,674
Apr 19, 2022 0.6500 0.7059 0.6500 0.6850 0.6850 133,302
Apr 18, 2022 0.6900 0.7000 0.6800 0.6889 0.6889 48,498
Apr 14, 2022 0.6900 0.7199 0.6900 0.6999 0.6999 67,721
Apr 13, 2022 0.6900 0.7204 0.6900 0.6934 0.6934 121,189
Apr 12, 2022 0.6900 0.7300 0.6900 0.7100 0.7100 72,449
Apr 11, 2022 0.7000 0.7150 0.6900 0.7000 0.7000 27,202
Apr 8, 2022 0.7054 0.7300 0.7054 0.7101 0.7101 17,817
Apr 7, 2022 0.7003 0.7313 0.7003 0.7091 0.7091 39,056
Apr 6, 2022 0.7022 0.7500 0.7000 0.7001 0.7001 35,587
Apr 5, 2022 0.7100 0.7485 0.7010 0.7268 0.7268 65,548
Apr 4, 2022 0.7100 0.7295 0.7100 0.7295 0.7295 20,138
Apr 1, 2022 0.7029 0.7200 0.7007 0.7105 0.7105 12,970
Mar 31, 2022 0.6900 0.7300 0.6900 0.7007 0.7007 72,782
Mar 30, 2022 0.7100 0.7200 0.7018 0.7049 0.7049 60,696
Mar 29, 2022 0.7200 0.7300 0.7100 0.7200 0.7200 98,118
Mar 28, 2022 0.7400 0.7494 0.7150 0.7300 0.7300 31,829
Mar 25, 2022 0.7350 0.7530 0.7150 0.7499 0.7499 161,662
Mar 24, 2022 0.7100 0.7839 0.7100 0.7419 0.7419 506,744
Mar 23, 2022 0.7490 0.7498 0.7001 0.7200 0.7200 125,991
Mar 22, 2022 0.8100 0.8100 0.7287 0.7780 0.7780 347,205
Mar 21, 2022 0.6600 0.8498 0.6600 0.7766 0.7766 693,808
Mar 18, 2022 0.6100 0.7102 0.6100 0.6723 0.6723 278,836
Mar 17, 2022 0.5852 0.7499 0.5800 0.7270 0.7270 263,620
Mar 16, 2022 0.6380 0.6999 0.6200 0.6507 0.6507 142,229
Mar 15, 2022 0.6100 0.6425 0.6000 0.6220 0.6220 92,731
Mar 14, 2022 0.6780 0.7200 0.6042 0.6129 0.6129 121,172
Mar 11, 2022 0.6800 0.7100 0.6741 0.6800 0.6800 78,588
Mar 10, 2022 0.6800 0.7199 0.6700 0.7100 0.7100 53,959
Mar 9, 2022 0.7100 0.7600 0.7100 0.7150 0.7150 114,241
Mar 8, 2022 0.7300 0.7400 0.6752 0.7203 0.7203 108,972
Mar 7, 2022 0.7900 0.7905 0.7300 0.7338 0.7338 83,435
Mar 4, 2022 0.7700 0.7900 0.7500 0.7712 0.7712 110,493
Mar 3, 2022 0.7950 0.7977 0.7501 0.7620 0.7620 398,874
Mar 2, 2022 0.7600 0.7600 0.7231 0.7576 0.7576 167,911
Mar 1, 2022 0.7211 0.7690 0.7211 0.7472 0.7472 61,490
Feb 28, 2022 0.7453 0.7900 0.7300 0.7372 0.7372 71,437
Feb 25, 2022 0.7593 0.7696 0.7220 0.7231 0.7231 14,819
Feb 24, 2022 0.7232 0.7800 0.7005 0.7370 0.7370 198,105
Feb 23, 2022 0.7610 0.8178 0.7610 0.7709 0.7709 71,752
Feb 22, 2022 0.8000 0.8100 0.7610 0.7715 0.7715 69,285
Feb 18, 2022 0.8202 0.8798 0.8000 0.8152 0.8152 133,379
Feb 17, 2022 0.8600 0.8900 0.8200 0.8400 0.8400 172,439
Feb 16, 2022 0.9000 0.9000 0.8600 0.8805 0.8805 160,824
Feb 15, 2022 0.9000 0.9000 0.8540 0.8687 0.8687 149,047
Feb 14, 2022 0.8800 0.9399 0.8439 0.8943 0.8943 251,724
Feb 11, 2022 0.8530 0.8800 0.8200 0.8799 0.8799 173,430
Feb 10, 2022 0.7960 0.8699 0.7839 0.8200 0.8200 214,175
Feb 9, 2022 0.7800 0.8227 0.7612 0.7960 0.7960 153,576
Feb 8, 2022 0.7799 0.7900 0.7610 0.7700 0.7700 143,721
Feb 7, 2022 0.7744 0.7950 0.7700 0.7800 0.7800 169,445
Feb 4, 2022 0.8000 0.8100 0.7700 0.7874 0.7874 162,144
Feb 3, 2022 0.7900 0.8900 0.7707 0.7999 0.7999 462,011
Feb 2, 2022 0.8200 0.8200 0.7600 0.7796 0.7796 72,382
Feb 1, 2022 0.8000 0.8146 0.7500 0.8107 0.8107 234,593
Jan 31, 2022 0.7791 0.8400 0.7599 0.8000 0.8000 407,783
Jan 28, 2022 0.6800 0.8400 0.6800 0.7480 0.7480 351,328
Jan 27, 2022 0.6800 0.7400 0.6800 0.6806 0.6806 188,836
Jan 26, 2022 0.7181 0.7500 0.6942 0.7100 0.7100 124,391
Jan 25, 2022 0.6930 0.7394 0.6902 0.7300 0.7300 174,529
Jan 24, 2022 0.7197 0.7522 0.6800 0.6865 0.6865 104,494
Jan 21, 2022 0.7137 0.7900 0.7000 0.7420 0.7420 113,946
Jan 20, 2022 0.7006 0.8000 0.7006 0.7255 0.7255 111,594
Jan 19, 2022 0.7000 0.7700 0.6950 0.7500 0.7500 145,350
Jan 18, 2022 0.7500 0.7650 0.7005 0.7270 0.7270 85,912
Jan 14, 2022 0.7400 0.7690 0.7200 0.7490 0.7490 157,947
Jan 13, 2022 0.7363 0.8055 0.7000 0.7000 0.7000 334,546
Jan 12, 2022 0.8200 0.8200 0.7400 0.7720 0.7720 104,343
Jan 11, 2022 0.7117 0.8383 0.7002 0.8058 0.8058 135,785
Jan 10, 2022 0.7400 0.7827 0.7050 0.7400 0.7400 70,948
Jan 7, 2022 0.7500 0.7644 0.7300 0.7451 0.7451 80,786
Jan 6, 2022 0.7800 0.7900 0.6661 0.7498 0.7498 366,865
Jan 5, 2022 0.8120 0.8297 0.7890 0.7956 0.7956 53,040
Jan 4, 2022 0.8214 0.8499 0.7988 0.8196 0.8196 89,175
Jan 3, 2022 0.8200 0.8598 0.8150 0.8428 0.8428 120,256
Dec 31, 2021 0.8682 0.8900 0.8040 0.8200 0.8200 203,519
Dec 30, 2021 0.8782 0.8950 0.8602 0.8899 0.8899 174,418
Dec 29, 2021 0.8860 0.9100 0.8651 0.8951 0.8951 116,784
Dec 28, 2021 0.9800 0.9999 0.8779 0.8902 0.8902 258,880
Dec 27, 2021 0.9737 1.07 0.8601 1.03 1.03 337,118
Dec 23, 2021 0.8161 0.9500 0.8161 0.9157 0.9157 371,690
Dec 22, 2021 0.8200 0.8500 0.7913 0.8400 0.8400 191,435
Dec 21, 2021 0.8000 0.8677 0.7900 0.8497 0.8497 217,024
Dec 20, 2021 0.8703 0.8850 0.8002 0.8299 0.8299 70,999
Dec 17, 2021 0.8277 0.8800 0.8105 0.8785 0.8785 71,317
Dec 16, 2021 0.8900 0.8999 0.8400 0.8489 0.8489 143,826
Dec 15, 2021 0.8676 0.9000 0.8475 0.8800 0.8800 60,840
Dec 14, 2021 0.8500 0.9000 0.8500 0.8600 0.8600 119,605
Dec 13, 2021 0.8700 0.9000 0.8523 0.8552 0.8552 48,727
Dec 10, 2021 0.9000 0.9000 0.8711 0.8901 0.8901 81,671
Dec 9, 2021 0.9008 0.9300 0.8800 0.8900 0.8900 118,488
Dec 8, 2021 0.9100 0.9701 0.9050 0.9300 0.9300 74,834
Dec 7, 2021 0.9100 0.9399 0.9100 0.9203 0.9203 61,081
Dec 6, 2021 0.9390 0.9399 0.9290 0.9399 0.9399 53,385
Dec 3, 2021 1.00 1.00 0.9120 0.9488 0.9488 107,400
Dec 2, 2021 0.9500 0.9800 0.9100 0.9800 0.9800 69,578
Dec 1, 2021 1.02 1.02 0.9100 0.9528 0.9528 91,079
Nov 30, 2021 0.9500 0.9650 0.9240 0.9500 0.9500 98,906
Nov 29, 2021 0.9800 0.9800 0.9330 0.9331 0.9331 96,141
Nov 26, 2021 0.9300 0.9500 0.9031 0.9221 0.9221 61,595
Nov 24, 2021 0.9581 0.9730 0.9159 0.9730 0.9730 67,999
Nov 23, 2021 0.9600 1.00 0.8895 0.9678 0.9678 238,454
Nov 22, 2021 0.9800 1.01 0.9600 0.9800 0.9800 75,963
Nov 19, 2021 1.00 1.01 0.9800 0.9900 0.9900 63,931
Nov 18, 2021 1.00 1.02 0.9925 1.00 1.00 102,385
Nov 17, 2021 1.02 1.03 1.00 1.01 1.01 237,219
Nov 16, 2021 1.06 1.06 1.02 1.04 1.04 76,238
Nov 15, 2021 1.03 1.07 1.02 1.06 1.06 186,753
Nov 12, 2021 1.03 1.08 1.03 1.04 1.04 111,320
Nov 11, 2021 1.02 1.07 1.02 1.06 1.06 175,528
Nov 10, 2021 1.05 1.06 1.02 1.02 1.02 64,830
Nov 9, 2021 1.07 1.08 1.04 1.06 1.06 164,285

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
AVCO Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AVCO, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation