Register for real-time alerts, custom portfolio, and market movers
AVNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 20.29 | -0.03 | -0.15% | 20.23 | 20.45 | 20.16 | 132,098 |
| May 20 2024 | 20.32 | -0.07 | -0.34% | 20.40 | 20.75 | 20.25 | 244,426 |
| May 17 2024 | 20.39 | -0.03 | -0.15% | 20.49 | 20.49 | 20.20 | 118,112 |
| May 16 2024 | 20.42 | 0.39 | 1.95% | 19.99 | 20.42 | 19.95 | 171,749 |
| May 15 2024 | 20.03 | -0.06 | -0.30% | 20.33 | 20.38 | 19.89 | 136,263 |
| May 14 2024 | 20.09 | 0.21 | 1.06% | 20.16 | 20.19 | 19.95 | 148,705 |
| May 13 2024 | 19.88 | 0.30 | 1.53% | 19.64 | 20.05 | 19.61 | 144,129 |
| May 10 2024 | 19.58 | 0.11 | 0.56% | 19.60 | 19.75 | 19.40 | 138,609 |
| May 09 2024 | 19.47 | -0.09 | -0.46% | 19.55 | 19.61 | 19.20 | 201,637 |
| May 08 2024 | 19.56 | 0.02 | 0.10% | 19.32 | 19.64 | 19.32 | 152,506 |
| May 07 2024 | 19.54 | -0.19 | -0.96% | 19.69 | 19.87 | 19.53 | 213,717 |
| May 06 2024 | 19.73 | 0.05 | 0.25% | 19.87 | 20.03 | 19.465 | 208,977 |
| May 03 2024 | 19.68 | -0.03 | -0.15% | 19.94 | 19.95 | 19.34 | 246,244 |
| May 02 2024 | 19.71 | 0.92 | 4.90% | 19.18 | 19.95 | 18.89 | 338,205 |
| May 01 2024 | 18.79 | 0.71 | 3.93% | 18.05 | 19.30 | 18.05 | 360,445 |
| Apr 30 2024 | 18.08 | -0.54 | -2.90% | 18.46 | 18.46 | 17.95 | 293,360 |
| Apr 29 2024 | 18.62 | 0.52 | 2.87% | 18.12 | 18.64 | 18.12 | 212,107 |
| Apr 26 2024 | 18.10 | 0.25 | 1.40% | 17.89 | 18.23 | 17.79 | 133,303 |
| Apr 25 2024 | 17.85 | -0.86 | -4.60% | 18.46 | 18.465 | 17.83 | 228,694 |
| Apr 24 2024 | 18.71 | -0.05 | -0.27% | 18.61 | 18.825 | 18.55 | 169,979 |
| Apr 23 2024 | 18.76 | -0.19 | -1.00% | 18.98 | 19.16 | 18.70 | 125,765 |
| Apr 22 2024 | 18.95 | 0.24 | 1.28% | 18.79 | 19.16 | 18.635 | 185,786 |
| Apr 19 2024 | 18.71 | 0.01 | 0.05% | 18.72 | 18.98 | 18.47 | 183,669 |
| Apr 18 2024 | 18.70 | -0.01 | -0.05% | 18.73 | 18.84 | 18.59 | 291,865 |
| Apr 17 2024 | 18.71 | 0.06 | 0.32% | 18.68 | 18.81 | 18.41 | 310,519 |
| Apr 16 2024 | 18.65 | -0.20 | -1.06% | 18.42 | 18.73 | 18.395 | 106,706 |
| Apr 15 2024 | 18.85 | 0.34 | 1.84% | 18.44 | 18.98 | 18.44 | 293,279 |
| Apr 12 2024 | 18.51 | -0.66 | -3.44% | 19.01 | 19.07 | 18.39 | 164,886 |
| Apr 11 2024 | 19.17 | -0.12 | -0.62% | 19.34 | 19.39 | 19.11 | 109,956 |
| Apr 10 2024 | 19.29 | -0.65 | -3.26% | 19.43 | 19.59 | 19.06 | 213,703 |
| Apr 09 2024 | 19.94 | 0.44 | 2.26% | 19.50 | 20.04 | 19.50 | 128,578 |
| Apr 08 2024 | 19.50 | 0.00 | 0.00% | 19.66 | 19.86 | 19.49 | 199,795 |
| Apr 05 2024 | 19.50 | -0.10 | -0.51% | 19.43 | 19.75 | 19.41 | 171,746 |
| Apr 04 2024 | 19.60 | -0.12 | -0.61% | 20.00 | 20.04 | 19.52 | 156,662 |
| Apr 03 2024 | 19.72 | 0.33 | 1.70% | 19.21 | 19.72 | 19.21 | 170,127 |
| Apr 02 2024 | 19.39 | -0.20 | -1.02% | 19.475 | 19.55 | 19.22 | 253,386 |
| Apr 01 2024 | 19.59 | -0.32 | -1.61% | 19.98 | 20.03 | 19.58 | 206,569 |
| Mar 28 2024 | 19.91 | 0.01 | 0.05% | 19.87 | 20.13 | 19.855 | 232,956 |
| Mar 27 2024 | 19.90 | 0.31 | 1.58% | 19.82 | 20.04 | 19.76 | 157,505 |
| Mar 26 2024 | 19.59 | 0.09 | 0.46% | 19.67 | 19.74 | 19.50 | 243,956 |
| Mar 25 2024 | 19.50 | 0.00 | 0.00% | 19.57 | 19.83 | 19.49 | 132,640 |
| Mar 22 2024 | 19.50 | 0.01 | 0.05% | 19.49 | 19.59 | 19.17 | 175,694 |
| Mar 21 2024 | 19.49 | -0.05 | -0.26% | 19.70 | 19.94 | 19.44 | 205,187 |
| Mar 20 2024 | 19.54 | 0.10 | 0.51% | 19.28 | 19.69 | 19.14 | 241,177 |
| Mar 19 2024 | 19.44 | 0.31 | 1.62% | 19.13 | 19.60 | 19.13 | 266,224 |
| Mar 18 2024 | 19.13 | 0.04 | 0.21% | 19.08 | 19.40 | 18.93 | 273,010 |
| Mar 15 2024 | 19.09 | 0.11 | 0.58% | 18.85 | 19.14 | 18.81 | 667,954 |
| Mar 14 2024 | 18.98 | -0.56 | -2.87% | 19.41 | 19.595 | 18.93 | 315,935 |
| Mar 13 2024 | 19.54 | -0.18 | -0.91% | 19.61 | 19.91 | 19.54 | 187,857 |
| Mar 12 2024 | 19.72 | -0.02 | -0.10% | 19.80 | 19.81 | 19.5401 | 190,067 |
| Mar 11 2024 | 19.74 | -0.15 | -0.75% | 19.87 | 20.2099 | 19.71 | 204,505 |
| Mar 08 2024 | 19.89 | 0.20 | 1.02% | 19.83 | 20.10 | 19.74 | 210,492 |
| Mar 07 2024 | 19.69 | 0.15 | 0.77% | 19.72 | 19.915 | 19.68 | 187,517 |
| Mar 06 2024 | 19.54 | 0.54 | 2.84% | 19.28 | 19.77 | 19.27 | 297,641 |
| Mar 05 2024 | 19.00 | 0.31 | 1.66% | 18.65 | 19.01 | 18.58 | 267,225 |
| Mar 04 2024 | 18.69 | -0.07 | -0.37% | 18.65 | 18.95 | 18.55 | 173,388 |
| Mar 01 2024 | 18.76 | 0.19 | 1.02% | 18.50 | 18.93 | 18.26 | 270,714 |
| Feb 29 2024 | 18.57 | -0.13 | -0.70% | 19.01 | 19.02 | 18.44 | 186,715 |
| Feb 28 2024 | 18.70 | -0.64 | -3.31% | 19.11 | 19.11 | 18.65 | 157,088 |
| Feb 27 2024 | 19.34 | 0.07 | 0.36% | 19.43 | 19.54 | 19.15 | 210,778 |
| Feb 26 2024 | 19.27 | -0.42 | -2.13% | 19.45 | 19.64 | 19.07 | 279,992 |
| Feb 23 2024 | 19.69 | 0.10 | 0.51% | 19.59 | 19.88 | 19.455 | 177,553 |
| Feb 22 2024 | 19.59 | 0.08 | 0.41% | 19.38 | 19.64 | 19.18 | 252,999 |
