Advent Convertible And Income Fund (AVK)

Overview News Price History Discussions Forecast Dividend History

Advent Convertible And Income Fund Stock (AVK) Price History

The historical daily chart and data for Advent Convertible And Income Fund stock (AVK), show that the latest closing stock price as of May 26, 2026, is $12.85.

Advent Convertible And Income Fund all-time high stock price is $19.91, occurred on July 13, 2021.
The lowest Advent Convertible And Income Fund stock price recorded was $7.61 on March 19, 2020. Since then, Advent Convertible And Income Fund's stock price has risen over 68.86% to $12.85 now.
The 52-week high stock price for AVK is $13.10, representing a 1.95% increase from the current share price, occurred on October 10, 2025.
The 52-week low stock price for AVK is $10.77, indicating a -16.15% decrease from the current share price, occurred on March 30, 2026.
The closing price of Advent Convertible And Income Fund (AVK) stock in the beginning of 2025 was $18.38. The stock closed the year at $10.90, a loss of over -40.70% for the year.

The table below shows more information about AVK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$12.89	$12.79	$0.10	36,047.0	+1.34%
May 22, 2026	$12.76	$12.60	$0.16	159,771.0	+0.47%
May 21, 2026	$12.68	$12.31	$0.37	168,657.0	+2.27%
May 20, 2026	$12.38	$12.21	$0.17	142,957.0	+1.48%
May 19, 2026	$12.30	$12.11	$0.1896	241,722.0	-0.81%
May 18, 2026	$12.49	$12.26	$0.23	243,945.0	-1.60%
May 15, 2026	$12.69	$12.48	$0.205	76,596.0	-3.26%
May 14, 2026	$12.99	$12.84	$0.155	175,451.0	+0.23%
May 13, 2026	$12.87	$12.77	$0.10	148,362.0	+0.55%
May 12, 2026	$12.95	$12.69	$0.26	126,153.0	-1.08%
May 11, 2026	$13.04	$12.89	$0.15	187,745.0	+0.08%
May 08, 2026	$12.96	$12.75	$0.21	125,767.0	+1.41%
May 07, 2026	$12.88	$12.70	$0.18	126,924.0	-0.62%
May 06, 2026	$12.87	$12.70	$0.17	167,052.0	+1.34%
May 05, 2026	$12.69	$12.54	$0.155	80,270.0	+0.96%
May 04, 2026	$12.69	$12.52	$0.17	133,588.0	+0.24%
May 01, 2026	$12.67	$12.51	$0.16	85,095.0	+0.08%
Apr 30, 2026	$12.54	$12.42	$0.115	158,011.0	+0.73%
Apr 29, 2026	$12.41	$12.27	$0.1378	82,271.0	+1.06%
Apr 28, 2026	$12.38	$12.14	$0.24	138,652.0	-0.81%

Advent Convertible And Income Fund Stock (AVK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Advent Convertible And Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advent Convertible And Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Advent Convertible And Income Fund Stock (AVK) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$13.04	$12.11	$0.93	2,426,102.0	+2.96%
Apr, 2026	$12.59	$11.12	$1.47	3,178,765.0	+12.01%
Mar, 2026	$12.58	$10.77	$1.81	3,809,886.0	-10.86%
Feb, 2026	$12.80	$12.43	$0.37	2,946,629.0	-1.26%
Jan, 2026	$12.94	$12.52	$0.42	4,119,453.0	+1.12%

Advent Convertible And Income Fund Stock (AVK) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$12.75	$12.22	$0.5299	2,556,991.0	-1.03%
Nov, 2025	$13.05	$12.00	$1.05	3,029,144.0	-2.46%
Oct, 2025	$13.10	$12.51	$0.593	3,989,856.0	+1.56%
Sep, 2025	$12.80	$12.40	$0.40	3,182,011.0	+2.73%
Aug, 2025	$12.57	$12.05	$0.525	3,029,046.0	+1.22%
Jul, 2025	$12.37	$11.94	$0.43	3,296,910.0	+1.57%
Jun, 2025	$12.16	$11.50	$0.66	2,906,822.0	+4.31%
May, 2025	$11.95	$11.14	$0.81	2,637,268.0	+4.41%
Apr, 2025	$11.61	$9.75	$1.86	3,957,694.0	-3.56%
Mar, 2025	$12.00	$11.38	$0.625	2,645,940.0	-3.51%
Feb, 2025	$12.42	$11.83	$0.59	2,530,136.0	-2.13%
Jan, 2025	$12.30	$11.60	$0.70	3,574,584.0	+3.74%

Advent Convertible And Income Fund Stock (AVK) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$12.50	$11.68	$0.82	3,386,596.0	-3.45%
Nov, 2024	$12.24	$11.06	$1.18	5,424,714.0	+9.43%
Oct, 2024	$11.86	$11.10	$0.76	5,199,979.0	-5.20%
Sep, 2024	$12.80	$11.32	$1.48	4,953,834.0	-7.99%
Aug, 2024	$12.97	$12.11	$0.86	2,353,832.0	-0.70%
Jul, 2024	$12.97	$11.82	$1.15	3,874,954.0	+7.80%
Jun, 2024	$12.21	$11.55	$0.66	1,432,462.0	+0.08%
May, 2024	$12.22	$11.56	$0.6599	1,845,404.0	+2.94%
Apr, 2024	$12.07	$11.16	$0.91	3,001,522.0	-3.10%
Mar, 2024	$12.16	$11.65	$0.5101	2,020,347.0	+1.02%
Feb, 2024	$12.07	$11.65	$0.42	2,045,047.0	+1.11%
Jan, 2024	$11.79	$11.03	$0.76	2,719,616.0	+2.72%