Register to chat with like-minded investors on our interactive forums.
AVNM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 60.5157 | 1.42 | 2.40% | 60.36 | 60.5157 | 60.2765 | 401 |
| Sep 25 2024 | 59.1002 | -0.52 | -0.88% | 59.37 | 59.37 | 59.10 | 1,052 |
| Sep 24 2024 | 59.625 | 0.86 | 1.46% | 58.65 | 59.6566 | 58.65 | 1,305 |
| Sep 23 2024 | 58.7691 | 0.27 | 0.46% | 58.80 | 58.91 | 58.7225 | 9,019 |
| Sep 20 2024 | 58.4989 | -0.39 | -0.66% | 58.4989 | 58.4989 | 58.4989 | 144 |
| Sep 19 2024 | 58.8896 | 1.09 | 1.88% | 58.5232 | 58.8896 | 58.5232 | 2,230 |
| Sep 18 2024 | 57.8006 | -0.07 | -0.13% | 57.86 | 57.86 | 57.8006 | 548 |
| Sep 17 2024 | 57.8734 | -0.17 | -0.29% | 58.07 | 58.17 | 57.835 | 34,564 |
| Sep 16 2024 | 58.0398 | 0.42 | 0.73% | 57.85 | 58.0398 | 57.80 | 1,119 |
| Sep 13 2024 | 57.6164 | 0.35 | 0.61% | 57.65 | 57.75 | 57.6164 | 539 |
| Sep 12 2024 | 57.2658 | 0.51 | 0.90% | 56.87 | 57.2658 | 56.87 | 1,316 |
| Sep 11 2024 | 56.7578 | 0.24 | 0.43% | 56.38 | 56.7578 | 55.9312 | 1,284 |
| Sep 10 2024 | 56.5158 | -0.25 | -0.45% | 56.25 | 56.5158 | 56.14 | 382 |
| Sep 09 2024 | 56.7689 | 0.46 | 0.82% | 56.7689 | 56.7689 | 56.7689 | 85 |
| Sep 06 2024 | 56.3062 | -1.06 | -1.85% | 57.04 | 57.04 | 56.29 | 1,683 |
| Sep 05 2024 | 57.3654 | 0.08 | 0.14% | 57.57 | 57.58 | 57.36 | 360 |
| Sep 04 2024 | 57.2836 | -0.09 | -0.15% | 57.32 | 57.37 | 57.25 | 21,490 |
| Sep 03 2024 | 57.3705 | -1.14 | -1.95% | 57.60 | 57.6599 | 57.3705 | 1,576 |
| Aug 30 2024 | 58.5108 | 0.20 | 0.34% | 58.3973 | 58.5108 | 58.3122 | 13,166 |
| Aug 29 2024 | 58.3127 | 0.13 | 0.22% | 58.39 | 58.42 | 58.3127 | 18,368 |
| Aug 28 2024 | 58.1837 | -0.41 | -0.71% | 58.06 | 58.1837 | 57.98 | 436 |
| Aug 27 2024 | 58.5974 | 0.18 | 0.30% | 58.48 | 58.5974 | 58.43 | 533 |
| Aug 26 2024 | 58.42 | -0.18 | -0.31% | 58.57 | 58.57 | 58.37 | 3,728 |
| Aug 23 2024 | 58.6044 | 1.11 | 1.93% | 57.97 | 58.61 | 57.97 | 9,028 |
| Aug 22 2024 | 57.4943 | -0.50 | -0.86% | 57.71 | 57.75 | 57.4943 | 493 |
| Aug 21 2024 | 57.9925 | 0.38 | 0.66% | 58.17 | 58.17 | 57.902 | 693 |
| Aug 20 2024 | 57.6107 | -0.28 | -0.49% | 57.79 | 57.79 | 57.6107 | 947 |
| Aug 19 2024 | 57.8916 | 0.65 | 1.14% | 57.65 | 57.93 | 57.65 | 8,427 |
| Aug 16 2024 | 57.24 | 0.48 | 0.84% | 57.01 | 57.24 | 57.01 | 906 |
| Aug 15 2024 | 56.7607 | 0.60 | 1.07% | 56.65 | 56.8999 | 56.65 | 5,246 |
| Aug 14 2024 | 56.1605 | 0.08 | 0.14% | 56.03 | 56.1704 | 56.03 | 2,194 |
| Aug 13 2024 | 56.0823 | 0.82 | 1.48% | 55.65 | 56.0823 | 55.65 | 5,925 |
| Aug 12 2024 | 55.265 | 0.13 | 0.23% | 55.25 | 55.3198 | 55.1579 | 2,839 |
| Aug 09 2024 | 55.138 | 0.32 | 0.59% | 54.9299 | 55.2499 | 54.875 | 37,723 |
| Aug 08 2024 | 54.8161 | 0.87 | 1.61% | 54.09 | 54.87 | 54.09 | 638 |
| Aug 07 2024 | 53.9451 | 0.28 | 0.52% | 55.37 | 55.37 | 53.9451 | 17,626 |
| Aug 06 2024 | 53.6644 | 0.17 | 0.33% | 53.58 | 53.93 | 53.58 | 140,528 |
| Aug 05 2024 | 53.4895 | -1.50 | -2.72% | 53.13 | 53.61 | 53.13 | 76,941 |
| Aug 02 2024 | 54.9858 | -1.00 | -1.79% | 54.96 | 54.9858 | 54.90 | 312 |
| Aug 01 2024 | 55.9876 | -1.38 | -2.40% | 55.9876 | 55.9876 | 55.9876 | 206 |
| Jul 31 2024 | 57.3635 | 0.87 | 1.54% | 57.39 | 57.4827 | 57.21 | 14,720 |
| Jul 30 2024 | 56.4944 | 0.08 | 0.14% | 56.55 | 56.55 | 56.3489 | 7,922 |
| Jul 29 2024 | 56.4147 | -0.19 | -0.34% | 56.54 | 56.54 | 56.3667 | 43,739 |
| Jul 26 2024 | 56.6088 | 0.65 | 1.16% | 56.46 | 56.74 | 56.35 | 1,081 |
| Jul 25 2024 | 55.9588 | -0.28 | -0.49% | 55.77 | 56.35 | 55.69 | 9,076 |
| Jul 24 2024 | 56.2354 | -0.63 | -1.11% | 56.81 | 56.81 | 56.2354 | 7,506 |
| Jul 23 2024 | 56.8691 | -0.38 | -0.67% | 56.92 | 56.94 | 56.8691 | 8,365 |
| Jul 22 2024 | 57.25 | 0.50 | 0.88% | 56.78 | 57.25 | 56.78 | 2,682 |
| Jul 19 2024 | 56.7478 | -0.49 | -0.85% | 56.92 | 56.96 | 56.7478 | 2,497 |
| Jul 18 2024 | 57.2346 | -0.53 | -0.92% | 57.49 | 57.88 | 57.2346 | 2,499 |
| Jul 17 2024 | 57.7646 | -0.32 | -0.56% | 58.00 | 58.00 | 57.7401 | 3,137 |
| Jul 16 2024 | 58.0888 | 0.35 | 0.60% | 57.66 | 58.09 | 57.66 | 2,380 |
| Jul 15 2024 | 57.7417 | -0.42 | -0.71% | 58.01 | 58.01 | 57.7345 | 3,034 |
| Jul 12 2024 | 58.1572 | 0.40 | 0.69% | 58.07 | 58.30 | 58.07 | 1,269 |
| Jul 11 2024 | 57.758 | 0.34 | 0.59% | 57.93 | 57.93 | 57.70 | 2,932 |
| Jul 10 2024 | 57.4183 | 0.57 | 1.00% | 57.13 | 57.4183 | 57.13 | 1,872 |
| Jul 09 2024 | 56.8495 | -0.14 | -0.24% | 56.87 | 56.87 | 56.80 | 423 |
| Jul 08 2024 | 56.9879 | -0.26 | -0.45% | 57.23 | 57.25 | 56.9879 | 3,624 |
| Jul 05 2024 | 57.2434 | 0.27 | 0.47% | 57.04 | 57.2434 | 57.04 | 197 |
| Jul 03 2024 | 56.9754 | 0.72 | 1.28% | 57.00 | 57.02 | 56.9754 | 1,007 |
| Jul 02 2024 | 56.2556 | 0.16 | 0.29% | 55.97 | 56.28 | 55.97 | 1,704 |
| Jul 01 2024 | 56.0927 | 0.15 | 0.27% | 56.43 | 56.46 | 56.06 | 8,753 |
