Closing price on 7/18/2025
|
|
Open |
59.20 |
High |
63.90 |
Low |
59.20 |
Volume |
6,600 |
Split-adjusted Price |
60.10 |
|
|
VAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2025
|
+0.90 / +1.52%
|
59.20
|
63.90
|
59.20
|
60.10
|
61.98
|
60.10
|
6,600
|
|
7/17/2025
|
+0.20 / +0.34%
|
59.10
|
59.80
|
58.50
|
58.50
|
59.20
|
58.50
|
7,300
|
|
7/16/2025
|
+1.90 / +3.31%
|
57.90
|
59.30
|
57.50
|
59.30
|
58.31
|
59.30
|
18,100
|
|
7/15/2025
|
-2.00 / -3.36%
|
57.40
|
57.50
|
57.40
|
57.50
|
57.43
|
57.50
|
300
|
|
7/14/2025
|
+2.10 / +3.66%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
200
|
|
7/11/2025
|
+3.10 / +5.53%
|
59.80
|
59.80
|
56.50
|
59.20
|
57.35
|
59.20
|
1,700
|
|
7/10/2025
|
+0.40 / +0.72%
|
56.00
|
56.10
|
56.00
|
56.00
|
56.06
|
56.00
|
700
|
|
7/9/2025
|
+0.20 / +0.36%
|
55.50
|
56.20
|
55.50
|
56.20
|
55.64
|
56.20
|
1,400
|
|
7/8/2025
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
0
|
|
7/7/2025
|
-0.10 / -0.18%
|
56.00
|
56.00
|
55.90
|
55.90
|
55.97
|
55.90
|
700
|
|
7/4/2025
|
-1.00 / -1.75%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
300
|
|
7/3/2025
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
0
|
|
7/2/2025
|
-0.90 / -1.57%
|
57.30
|
57.30
|
56.50
|
56.50
|
56.98
|
56.50
|
500
|
|
7/1/2025
|
0.00 / 0.00%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
0
|
|
6/30/2025
|
+1.30 / +2.32%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
500
|
|
6/27/2025
|
-0.90 / -1.58%
|
56.10
|
56.10
|
56.10
|
56.10
|
56.10
|
56.10
|
3,300
|
|
6/26/2025
|
-2.30 / -3.88%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
100
|
|
6/25/2025
|
0.00 / 0.00%
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
0
|
|
6/24/2025
|
0.00 / 0.00%
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
0
|
|
6/23/2025
|
0.00 / 0.00%
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
0
|
|
6/20/2025
|
+5.50 / +10.00%
|
62.50
|
62.50
|
55.00
|
60.50
|
59.33
|
60.50
|
300
|
|
6/19/2025
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
300
|
|
6/18/2025
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
400
|
|
6/17/2025
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
0
|
|
6/16/2025
|
-2.50 / -4.35%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
700
|
|
6/13/2025
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
0
|
|
6/12/2025
|
+2.30 / +4.17%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
100
|
|
6/11/2025
|
-0.10 / -0.18%
|
63.20
|
63.20
|
55.00
|
55.00
|
55.17
|
55.00
|
4,900
|
|
6/10/2025
|
0.00 / 0.00%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
1,000
|
|
6/9/2025
|
-1.00 / -1.82%
|
60.60
|
60.60
|
53.10
|
54.00
|
55.10
|
54.00
|
2,000
|
|
|