Register to chat with like-minded investors on our interactive forums.
AVNM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 56.4021 | -0.45 | -0.79% | 56.39 | 56.42 | 56.315 | 1,990 |
| Jun 13 2024 | 56.85 | -0.66 | -1.15% | 57.21 | 57.21 | 56.76 | 905 |
| Jun 12 2024 | 57.5097 | 0.61 | 1.06% | 57.90 | 57.90 | 57.5097 | 184 |
| Jun 11 2024 | 56.9047 | -0.58 | -1.00% | 56.86 | 56.93 | 56.86 | 2,866 |
| Jun 10 2024 | 57.4806 | 0.22 | 0.39% | 57.49 | 57.49 | 57.4806 | 433 |
| Jun 07 2024 | 57.2569 | -0.62 | -1.08% | 57.46 | 57.50 | 57.2569 | 1,952 |
| Jun 06 2024 | 57.8803 | 0.21 | 0.36% | 58.06 | 58.06 | 57.76 | 3,033 |
| Jun 05 2024 | 57.6713 | 0.32 | 0.56% | 57.61 | 57.6713 | 57.42 | 778 |
| Jun 04 2024 | 57.3493 | -0.69 | -1.18% | 57.43 | 57.43 | 57.15 | 6,718 |
| Jun 03 2024 | 58.0366 | 0.26 | 0.45% | 58.23 | 58.23 | 58.01 | 20,782 |
| May 31 2024 | 57.7771 | 0.25 | 0.43% | 57.68 | 57.7771 | 57.48 | 1,315 |
| May 30 2024 | 57.5285 | 0.37 | 0.64% | 57.51 | 57.60 | 57.51 | 563 |
| May 29 2024 | 57.1624 | -0.87 | -1.49% | 57.44 | 57.44 | 57.1624 | 755 |
| May 28 2024 | 58.0282 | 0.19 | 0.33% | 58.18 | 58.29 | 58.0282 | 634 |
| May 24 2024 | 57.8398 | 0.51 | 0.89% | 57.8398 | 57.8398 | 57.8398 | 78 |
| May 23 2024 | 57.3312 | -0.37 | -0.64% | 57.95 | 57.95 | 57.27 | 493 |
| May 22 2024 | 57.6984 | -0.58 | -0.99% | 57.81 | 57.81 | 57.5508 | 1,247 |
| May 21 2024 | 58.2755 | -0.12 | -0.20% | 58.27 | 58.30 | 58.2311 | 2,656 |
| May 20 2024 | 58.3936 | 0.03 | 0.05% | 58.4609 | 58.4609 | 58.3936 | 1,417 |
| May 17 2024 | 58.3618 | 0.30 | 0.52% | 58.22 | 58.3618 | 58.22 | 1,892 |
| May 16 2024 | 58.0594 | -0.14 | -0.25% | 58.45 | 58.45 | 58.0594 | 66 |
| May 15 2024 | 58.2041 | 0.50 | 0.87% | 58.02 | 58.21 | 58.02 | 675 |
| May 14 2024 | 57.7001 | 0.39 | 0.68% | 57.58 | 57.7001 | 57.58 | 109 |
| May 13 2024 | 57.3094 | 0.11 | 0.18% | 57.3917 | 57.46 | 57.2606 | 3,397 |
| May 10 2024 | 57.2037 | 0.09 | 0.16% | 57.47 | 57.47 | 57.18 | 1,918 |
| May 09 2024 | 57.1103 | 0.35 | 0.62% | 56.99 | 57.1103 | 56.974 | 817 |
| May 08 2024 | 56.761 | -0.04 | -0.07% | 56.745 | 56.761 | 56.745 | 287 |
| May 07 2024 | 56.7982 | -0.08 | -0.13% | 56.89 | 56.89 | 56.7982 | 1,135 |
| May 06 2024 | 56.8736 | 0.31 | 0.54% | 56.85 | 56.92 | 56.85 | 355 |
| May 03 2024 | 56.5668 | 0.45 | 0.81% | 56.66 | 56.66 | 56.4356 | 20,605 |
| May 02 2024 | 56.1123 | 0.86 | 1.56% | 55.91 | 56.1123 | 55.80 | 98 |
| May 01 2024 | 55.2489 | -0.12 | -0.22% | 55.165 | 55.50 | 55.165 | 4,395 |
| Apr 30 2024 | 55.37 | -0.84 | -1.49% | 55.4897 | 55.54 | 55.37 | 1,854 |
| Apr 29 2024 | 56.21 | 0.42 | 0.75% | 56.30 | 56.30 | 56.06 | 7,567 |
| Apr 26 2024 | 55.79 | 0.50 | 0.91% | 55.5791 | 55.8395 | 55.5791 | 6,765 |
| Apr 25 2024 | 55.2857 | -0.07 | -0.12% | 54.83 | 55.2857 | 54.83 | 89 |
| Apr 24 2024 | 55.3535 | -0.07 | -0.13% | 55.78 | 55.78 | 55.19 | 1,300 |
| Apr 23 2024 | 55.4252 | 0.47 | 0.85% | 55.35 | 55.4541 | 55.31 | 3,036 |
| Apr 22 2024 | 54.9572 | 0.50 | 0.92% | 55.0632 | 55.1191 | 54.9496 | 1,049 |
| Apr 19 2024 | 54.4568 | 0.00 | 0.00% | 54.4568 | 54.4568 | 54.4568 | 186 |
| Apr 18 2024 | 54.4594 | -0.01 | -0.01% | 54.50 | 54.50 | 54.4594 | 711 |
| Apr 17 2024 | 54.4655 | 0.09 | 0.16% | 54.73 | 54.73 | 54.31 | 2,052 |
| Apr 16 2024 | 54.3776 | -0.67 | -1.22% | 54.33 | 54.3799 | 54.33 | 791 |
| Apr 15 2024 | 55.0476 | -0.23 | -0.41% | 55.49 | 55.49 | 54.97 | 4,386 |
| Apr 12 2024 | 55.2762 | -0.96 | -1.70% | 55.84 | 55.84 | 55.2371 | 1,110 |
| Apr 11 2024 | 56.2326 | 0.15 | 0.27% | 56.30 | 56.30 | 55.775 | 1,851 |
| Apr 10 2024 | 56.0813 | -0.76 | -1.33% | 56.2111 | 56.2111 | 55.9176 | 3,236 |
| Apr 09 2024 | 56.84 | 0.16 | 0.28% | 56.93 | 56.93 | 56.84 | 995 |
| Apr 08 2024 | 56.6804 | 0.41 | 0.73% | 56.73 | 56.75 | 56.65 | 429 |
| Apr 05 2024 | 56.2673 | 0.17 | 0.30% | 56.08 | 56.2673 | 56.08 | 1,976 |
| Apr 04 2024 | 56.1002 | -0.30 | -0.53% | 56.797 | 56.80 | 56.0897 | 2,153 |
| Apr 03 2024 | 56.3998 | 0.41 | 0.74% | 56.13 | 56.455 | 56.13 | 2,942 |
| Apr 02 2024 | 55.9849 | -0.13 | -0.23% | 56.003 | 56.003 | 55.945 | 483 |
| Apr 01 2024 | 56.112 | -0.11 | -0.20% | 56.29 | 56.42 | 56.0401 | 2,804 |
| Mar 28 2024 | 56.2261 | 0.03 | 0.05% | 56.16 | 56.27 | 56.16 | 2,746 |
| Mar 27 2024 | 56.1969 | 0.34 | 0.61% | 56.03 | 56.2091 | 56.00 | 1,331 |
| Mar 26 2024 | 55.8552 | 0.04 | 0.07% | 55.905 | 55.905 | 55.8552 | 265 |
| Mar 25 2024 | 55.8161 | 0.00 | -0.01% | 55.865 | 55.87 | 55.8161 | 2,201 |
| Mar 22 2024 | 55.8199 | -0.27 | -0.47% | 56.00 | 56.00 | 55.8199 | 2,115 |
| Mar 21 2024 | 56.0858 | -0.02 | -0.03% | 56.20 | 56.2087 | 56.0858 | 1,654 |
| Mar 20 2024 | 56.1041 | 0.62 | 1.11% | 55.46 | 56.109 | 55.46 | 1,211 |
| Mar 19 2024 | 55.4868 | 0.05 | 0.08% | 55.61 | 55.61 | 55.46 | 1,076 |
