Register to chat with like-minded investors on our interactive forums.
AVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 51.76 | 0.01 | 0.02% | 52.05 | 52.24 | 51.51 | 490,351 |
| May 09 2024 | 51.75 | -0.49 | -0.94% | 52.23 | 52.42 | 51.57 | 584,946 |
| May 08 2024 | 52.24 | 1.15 | 2.25% | 50.81 | 52.32 | 50.81 | 717,216 |
| May 07 2024 | 51.09 | 1.35 | 2.71% | 49.87 | 51.539 | 49.80 | 773,668 |
| May 06 2024 | 49.74 | 0.33 | 0.67% | 49.93 | 50.31 | 49.17 | 666,563 |
| May 03 2024 | 49.41 | 0.77 | 1.58% | 49.50 | 49.915 | 48.715 | 746,177 |
| May 02 2024 | 48.64 | 0.57 | 1.19% | 48.22 | 48.70 | 47.33 | 795,214 |
| May 01 2024 | 48.07 | -0.80 | -1.64% | 46.60 | 49.36 | 46.60 | 1,123,144 |
| Apr 30 2024 | 48.87 | -1.09 | -2.18% | 49.70 | 50.10 | 48.79 | 1,623,970 |
| Apr 29 2024 | 49.96 | -0.14 | -0.28% | 50.18 | 50.85 | 49.96 | 718,704 |
| Apr 26 2024 | 50.10 | 0.52 | 1.05% | 49.65 | 50.28 | 49.50 | 534,207 |
| Apr 25 2024 | 49.58 | 0.34 | 0.69% | 48.86 | 49.77 | 48.75 | 469,028 |
| Apr 24 2024 | 49.24 | 0.77 | 1.59% | 48.56 | 49.38 | 48.54 | 707,403 |
| Apr 23 2024 | 48.47 | 1.09 | 2.30% | 47.29 | 48.83 | 46.75 | 688,892 |
| Apr 22 2024 | 47.38 | 0.72 | 1.54% | 47.08 | 47.74 | 46.76 | 479,148 |
| Apr 19 2024 | 46.66 | 0.12 | 0.26% | 46.39 | 47.15 | 46.24 | 421,306 |
| Apr 18 2024 | 46.54 | -0.05 | -0.11% | 46.77 | 47.03 | 46.31 | 420,095 |
| Apr 17 2024 | 46.59 | -0.52 | -1.10% | 47.42 | 47.53 | 46.52 | 317,961 |
| Apr 16 2024 | 47.11 | 0.02 | 0.04% | 46.68 | 47.41 | 46.56 | 435,911 |
| Apr 15 2024 | 47.09 | -0.14 | -0.30% | 47.40 | 47.76 | 46.75 | 412,229 |
| Apr 12 2024 | 47.23 | -1.27 | -2.62% | 48.06 | 48.17 | 47.04 | 336,193 |
| Apr 11 2024 | 48.50 | 0.57 | 1.19% | 48.08 | 48.54 | 47.57 | 317,340 |
| Apr 10 2024 | 47.93 | -1.46 | -2.96% | 48.65 | 48.65 | 47.78 | 392,866 |
| Apr 09 2024 | 49.39 | 0.70 | 1.44% | 48.75 | 49.40 | 48.70 | 422,451 |
| Apr 08 2024 | 48.69 | 0.16 | 0.33% | 48.68 | 49.10 | 48.56 | 473,841 |
| Apr 05 2024 | 48.53 | 0.40 | 0.83% | 48.14 | 48.605 | 48.01 | 523,716 |
| Apr 04 2024 | 48.13 | -1.11 | -2.25% | 49.68 | 49.75 | 47.99 | 331,929 |
| Apr 03 2024 | 49.24 | 0.40 | 0.82% | 48.60 | 49.29 | 48.34 | 411,636 |
| Apr 02 2024 | 48.84 | -0.42 | -0.85% | 49.11 | 49.11 | 48.50 | 477,681 |
| Apr 01 2024 | 49.26 | -0.32 | -0.65% | 49.67 | 49.74 | 48.92 | 295,955 |
| Mar 28 2024 | 49.58 | 0.11 | 0.22% | 49.32 | 49.63 | 49.13 | 418,379 |
| Mar 27 2024 | 49.47 | 1.07 | 2.21% | 48.63 | 49.47 | 48.63 | 373,145 |
| Mar 26 2024 | 48.40 | -0.05 | -0.10% | 48.59 | 48.75 | 48.16 | 378,136 |
| Mar 25 2024 | 48.45 | 0.66 | 1.38% | 47.62 | 48.50 | 47.62 | 350,514 |
| Mar 22 2024 | 47.79 | -0.04 | -0.08% | 47.83 | 48.46 | 47.64 | 761,412 |
| Mar 21 2024 | 47.83 | 0.83 | 1.77% | 47.36 | 48.46 | 47.18 | 575,753 |
| Mar 20 2024 | 47.00 | 0.55 | 1.18% | 46.25 | 47.095 | 46.125 | 552,020 |
| Mar 19 2024 | 46.45 | 0.32 | 0.69% | 45.98 | 46.65 | 45.5039 | 667,746 |
| Mar 18 2024 | 46.13 | -0.86 | -1.83% | 47.29 | 47.41 | 46.12 | 742,049 |
| Mar 15 2024 | 46.99 | -0.51 | -1.07% | 47.32 | 47.7225 | 46.97 | 1,361,828 |
| Mar 14 2024 | 47.50 | -0.93 | -1.92% | 48.38 | 48.555 | 47.235 | 738,725 |
| Mar 13 2024 | 48.43 | 1.20 | 2.54% | 47.04 | 48.60 | 46.8378 | 1,012,492 |
| Mar 12 2024 | 47.23 | 0.33 | 0.70% | 47.15 | 47.26 | 46.68 | 483,632 |
| Mar 11 2024 | 46.90 | 0.32 | 0.69% | 46.41 | 46.95 | 46.12 | 678,259 |
| Mar 08 2024 | 46.58 | -0.72 | -1.52% | 47.68 | 47.75 | 46.561 | 367,037 |
| Mar 07 2024 | 47.30 | -0.13 | -0.27% | 47.54 | 47.68 | 47.20 | 430,057 |
| Mar 06 2024 | 47.43 | 0.16 | 0.34% | 47.76 | 47.82 | 47.19 | 378,254 |
| Mar 05 2024 | 47.27 | -0.32 | -0.67% | 47.06 | 47.73 | 46.905 | 569,350 |
| Mar 04 2024 | 47.59 | 0.02 | 0.04% | 47.86 | 48.19 | 47.16 | 536,145 |
| Mar 01 2024 | 47.57 | 0.98 | 2.10% | 46.50 | 47.60 | 46.48 | 520,014 |
| Feb 29 2024 | 46.59 | 0.25 | 0.54% | 46.72 | 46.95 | 46.295 | 844,696 |
| Feb 28 2024 | 46.34 | 0.35 | 0.76% | 45.58 | 46.37 | 45.4474 | 385,719 |
| Feb 27 2024 | 45.99 | -0.11 | -0.24% | 46.32 | 46.50 | 45.63 | 457,934 |
| Feb 26 2024 | 46.10 | -0.24 | -0.52% | 46.31 | 46.36 | 45.67 | 402,974 |
| Feb 23 2024 | 46.34 | -0.10 | -0.22% | 46.43 | 46.63 | 46.13 | 445,303 |
| Feb 22 2024 | 46.44 | 0.74 | 1.62% | 46.04 | 46.53 | 45.8486 | 451,517 |
| Feb 21 2024 | 45.70 | 0.64 | 1.42% | 44.93 | 45.765 | 44.78 | 572,969 |
| Feb 20 2024 | 45.06 | 0.02 | 0.04% | 44.69 | 45.085 | 44.42 | 436,840 |
| Feb 16 2024 | 45.04 | -0.43 | -0.95% | 45.44 | 45.57 | 44.97 | 600,402 |
| Feb 15 2024 | 45.47 | 0.39 | 0.87% | 45.31 | 45.56 | 45.10 | 446,203 |
| Feb 14 2024 | 45.08 | 0.98 | 2.22% | 44.42 | 45.09 | 44.27 | 540,685 |
| Feb 13 2024 | 44.10 | -1.33 | -2.93% | 44.45 | 44.70 | 43.775 | 707,402 |
