Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AAVVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 8.35 | 0.10 | 1.21% | 8.24 | 8.35 | 8.2285 | 46,368 |
| May 23 2024 | 8.25 | 0.14 | 1.73% | 8.1412 | 8.36 | 8.11 | 83,970 |
| May 22 2024 | 8.11 | 0.00 | 0.02% | 8.11 | 8.11 | 8.11 | 17,137 |
| May 21 2024 | 8.108 | 0.22 | 2.76% | 8.03 | 8.13 | 8.03 | 12,554 |
| May 20 2024 | 7.89 | -0.14 | -1.77% | 7.75 | 7.89 | 7.75 | 1,511 |
| May 17 2024 | 8.032 | -0.04 | -0.43% | 8.08 | 8.08 | 8.03 | 10,053 |
| May 16 2024 | 8.067 | 0.02 | 0.28% | 8.042 | 8.0712 | 8.01 | 27,372 |
| May 15 2024 | 8.0443 | 0.10 | 1.31% | 7.945 | 8.0735 | 7.918 | 13,835 |
| May 14 2024 | 7.94 | 0.19 | 2.45% | 7.897 | 7.94 | 7.897 | 7,292 |
| May 13 2024 | 7.75 | -0.15 | -1.90% | 7.75 | 7.75 | 7.75 | 18,531 |
| May 10 2024 | 7.90 | -0.01 | -0.13% | 7.93 | 8.09 | 7.90 | 33,242 |
| May 09 2024 | 7.91 | 0.04 | 0.51% | 7.867 | 7.92 | 7.867 | 50,677 |
| May 08 2024 | 7.87 | -0.15 | -1.89% | 7.99 | 7.99 | 7.835 | 25,642 |
| May 07 2024 | 8.022 | -0.01 | -0.09% | 8.00 | 8.046 | 8.00 | 28,299 |
| May 06 2024 | 8.0295 | 0.25 | 3.21% | 7.965 | 8.10 | 7.965 | 25,137 |
| May 03 2024 | 7.78 | -0.10 | -1.21% | 7.82 | 7.82 | 7.78 | 20,038 |
| May 02 2024 | 7.875 | 0.09 | 1.20% | 7.75 | 7.875 | 7.75 | 59,118 |
| May 01 2024 | 7.782 | -0.02 | -0.23% | 7.7315 | 7.782 | 7.7066 | 64,482 |
| Apr 30 2024 | 7.80 | -0.06 | -0.76% | 7.81 | 7.828 | 7.80 | 34,669 |
| Apr 29 2024 | 7.86 | -0.11 | -1.38% | 7.89 | 7.96 | 7.86 | 11,242 |
| Apr 26 2024 | 7.97 | 0.25 | 3.24% | 8.00 | 8.13 | 7.87 | 24,841 |
| Apr 25 2024 | 7.72 | 0.09 | 1.14% | 7.55 | 7.72 | 7.55 | 42,991 |
| Apr 24 2024 | 7.6331 | -0.09 | -1.13% | 7.6185 | 7.6331 | 7.6112 | 20,230 |
| Apr 23 2024 | 7.72 | 0.04 | 0.54% | 7.7128 | 7.80 | 7.7128 | 25,687 |
| Apr 22 2024 | 7.6786 | -0.03 | -0.41% | 7.68 | 7.687 | 7.57 | 14,889 |
| Apr 19 2024 | 7.71 | 0.09 | 1.18% | 7.64 | 7.71 | 7.64 | 26,246 |
| Apr 18 2024 | 7.62 | 0.12 | 1.60% | 7.5715 | 7.62 | 7.5715 | 19,671 |
| Apr 17 2024 | 7.50 | 0.08 | 1.04% | 7.39 | 7.505 | 7.39 | 31,323 |
| Apr 16 2024 | 7.4225 | -0.23 | -2.97% | 7.233 | 7.44 | 7.233 | 28,981 |
| Apr 15 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 0 |
| Apr 12 2024 | 7.65 | -0.03 | -0.35% | 7.75 | 7.8085 | 7.6074 | 21,067 |
| Apr 11 2024 | 7.677 | -0.01 | -0.17% | 7.75 | 7.75 | 7.563 | 26,159 |
| Apr 10 2024 | 7.69 | 0.14 | 1.85% | 7.68 | 7.79 | 7.68 | 27,197 |
| Apr 09 2024 | 7.55 | 0.11 | 1.45% | 7.50 | 7.615 | 7.50 | 54,473 |
| Apr 08 2024 | 7.442 | 0.14 | 1.98% | 7.12 | 7.442 | 7.12 | 152,147 |
| Apr 05 2024 | 7.2975 | -0.03 | -0.44% | 7.2975 | 7.2975 | 7.2975 | 47,422 |
| Apr 04 2024 | 7.33 | 0.03 | 0.41% | 7.31 | 7.35 | 7.31 | 47,828 |
| Apr 03 2024 | 7.30 | 0.00 | 0.00% | 7.365 | 7.3925 | 7.28 | 20,433 |
| Apr 02 2024 | 7.30 | -0.01 | -0.14% | 7.31 | 7.365 | 7.2601 | 18,689 |
| Apr 01 2024 | 7.31 | 0.00 | 0.07% | 7.3158 | 7.3158 | 7.31 | 32,072 |
| Mar 28 2024 | 7.305 | 0.18 | 2.45% | 7.16 | 7.305 | 7.13 | 231,752 |
| Mar 27 2024 | 7.13 | -0.12 | -1.66% | 7.27 | 7.27 | 7.10 | 238,652 |
| Mar 26 2024 | 7.25 | -0.07 | -0.96% | 7.10 | 7.354 | 7.10 | 40,100 |
| Mar 25 2024 | 7.32 | 0.13 | 1.81% | 7.244 | 7.384 | 7.244 | 140,590 |
| Mar 22 2024 | 7.19 | -0.07 | -0.93% | 7.23 | 7.23 | 7.1785 | 37,702 |
| Mar 21 2024 | 7.2575 | -0.05 | -0.72% | 7.30 | 7.31 | 7.244 | 72,067 |
| Mar 20 2024 | 7.31 | -0.01 | -0.14% | 7.3106 | 7.3106 | 7.31 | 25,555 |
| Mar 19 2024 | 7.32 | 0.04 | 0.55% | 6.89 | 7.32 | 6.89 | 49,460 |
| Mar 18 2024 | 7.28 | -0.05 | -0.71% | 7.26 | 7.28 | 7.26 | 48,305 |
| Mar 15 2024 | 7.3317 | -0.06 | -0.79% | 7.392 | 7.392 | 7.31 | 19,233 |
| Mar 14 2024 | 7.39 | -0.12 | -1.60% | 7.38 | 7.39 | 7.38 | 24,641 |
| Mar 13 2024 | 7.51 | 0.08 | 1.08% | 7.11 | 7.52 | 7.11 | 26,497 |
| Mar 12 2024 | 7.43 | 0.12 | 1.64% | 7.29 | 7.43 | 7.29 | 4,765 |
| Mar 11 2024 | 7.31 | -0.01 | -0.14% | 7.33 | 7.33 | 7.286 | 18,405 |
| Mar 08 2024 | 7.32 | -0.46 | -5.91% | 7.50 | 7.50 | 7.3015 | 31,536 |
| Mar 07 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.78 | 7.78 | 0 |
| Mar 06 2024 | 7.78 | 0.20 | 2.57% | 7.85 | 7.85 | 7.78 | 8,831 |
| Mar 05 2024 | 7.585 | -0.08 | -0.98% | 7.75 | 8.11 | 7.585 | 58,722 |
| Mar 04 2024 | 7.66 | 0.11 | 1.40% | 7.59 | 7.715 | 7.542 | 58,193 |
| Mar 01 2024 | 7.554 | 0.15 | 1.96% | 7.49 | 7.554 | 7.49 | 20,027 |
| Feb 29 2024 | 7.4085 | 0.00 | -0.02% | 7.41 | 7.5013 | 7.4085 | 11,478 |
| Feb 28 2024 | 7.4101 | 0.11 | 1.51% | 7.32 | 7.43 | 7.32 | 29,716 |
| Feb 27 2024 | 7.30 | 0.16 | 2.24% | 7.214 | 7.30 | 7.214 | 12,771 |
