Get the Stockscreener App
11.62
1.02%
-0.12
After Hours:
11.64
0.02
+0.17%
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 September 25, 2026, is $11.62.
- 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 52.69% to $11.62 now.
- The 52-week high stock price for AVK is $13.28, representing a 14.29% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for AVK is $10.77, indicating a -7.28% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $11.71 | $11.60 | $0.115 | 242,281.0 | -1.02% |
| Sep 24, 2026 | $11.86 | $11.64 | $0.21 | 208,679.0 | -0.93% |
| Sep 23, 2026 | $12.09 | $11.85 | $0.235 | 141,689.0 | -2.15% |
| Sep 22, 2026 | $12.23 | $12.11 | $0.12 | 138,187.0 | -0.66% |
| Sep 21, 2026 | $12.25 | $12.03 | $0.2165 | 109,642.0 | +1.08% |
| Sep 18, 2026 | $12.08 | $11.97 | $0.11 | 81,126.0 | +0.00% |
| Sep 17, 2026 | $12.08 | $11.92 | $0.16 | 178,974.0 | +1.86% |
| Sep 16, 2026 | $11.91 | $11.76 | $0.15 | 166,841.0 | +0.00% |
| Sep 15, 2026 | $11.94 | $11.78 | $0.16 | 244,789.0 | -1.82% |
| Sep 14, 2026 | $12.23 | $12.00 | $0.2338 | 308,335.0 | -1.39% |
| Sep 11, 2026 | $12.29 | $12.19 | $0.10 | 161,515.0 | +0.58% |
| Sep 10, 2026 | $12.30 | $12.16 | $0.14 | 125,478.0 | -1.46% |
| Sep 09, 2026 | $12.46 | $12.30 | $0.165 | 77,249.0 | -0.64% |
| Sep 08, 2026 | $12.48 | $12.35 | $0.1298 | 179,586.0 | +0.16% |
| Sep 04, 2026 | $12.43 | $12.28 | $0.1473 | 84,591.0 | +0.32% |
| Sep 03, 2026 | $12.46 | $12.28 | $0.1773 | 112,820.0 | +0.49% |
| Sep 02, 2026 | $12.52 | $12.26 | $0.26 | 223,093.0 | -1.28% |
| Sep 01, 2026 | $12.52 | $12.41 | $0.1091 | 141,964.0 | -0.56% |
| Aug 31, 2026 | $12.73 | $12.49 | $0.24 | 215,239.0 | -0.87% |
| Aug 28, 2026 | $12.68 | $12.54 | $0.14 | 97,798.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $12.52 | $11.60 | $0.9204 | 3,169,120.0 | -7.26% |
| Aug, 2026 | $13.08 | $12.35 | $0.73 | 2,682,137.0 | +1.29% |
| Jul, 2026 | $13.10 | $11.89 | $1.21 | 3,073,840.0 | -5.57% |
| Jun, 2026 | $13.28 | $12.47 | $0.805 | 2,867,991.0 | +0.23% |
| May, 2026 | $13.14 | $12.11 | $1.03 | 3,084,642.0 | +4.56% |
| 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% |
0.27%
1.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):