Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 50.33 | 0.13 | 0.26% | 50.27 | 50.385 | 50.1706 | 44,220 |
| May 15 2024 | 50.20 | 0.57 | 1.15% | 50.06 | 50.22 | 49.91 | 29,451 |
| May 14 2024 | 49.63 | 0.23 | 0.47% | 49.53 | 49.69 | 49.50 | 45,940 |
| May 13 2024 | 49.40 | 0.20 | 0.41% | 49.44 | 49.57 | 49.39 | 88,529 |
| May 10 2024 | 49.20 | 0.30 | 0.61% | 49.29 | 49.335 | 49.05 | 14,190 |
| May 09 2024 | 48.90 | 0.02 | 0.04% | 48.70 | 48.91 | 48.54 | 57,247 |
| May 08 2024 | 48.88 | 0.12 | 0.25% | 48.68 | 48.89 | 48.68 | 187,400 |
| May 07 2024 | 48.76 | -0.41 | -0.83% | 49.01 | 49.01 | 48.7119 | 136,284 |
| May 06 2024 | 49.17 | -0.14 | -0.28% | 49.24 | 49.2499 | 49.065 | 22,902 |
| May 03 2024 | 49.31 | 0.41 | 0.84% | 49.23 | 49.31 | 48.9601 | 15,491 |
| May 02 2024 | 48.90 | 0.97 | 2.02% | 48.50 | 49.0443 | 48.50 | 18,979 |
| May 01 2024 | 47.93 | 0.07 | 0.15% | 47.94 | 48.3516 | 47.7501 | 19,164 |
| Apr 30 2024 | 47.86 | -0.60 | -1.24% | 48.20 | 48.21 | 47.85 | 14,825 |
| Apr 29 2024 | 48.46 | 0.55 | 1.15% | 48.28 | 48.50 | 48.24 | 27,151 |
| Apr 26 2024 | 47.91 | 0.44 | 0.93% | 47.71 | 47.9976 | 47.71 | 16,668 |
| Apr 25 2024 | 47.47 | 0.42 | 0.89% | 46.98 | 47.5299 | 46.95 | 16,813 |
| Apr 24 2024 | 47.05 | 0.04 | 0.09% | 47.22 | 47.22 | 46.96 | 41,147 |
| Apr 23 2024 | 47.01 | 0.20 | 0.42% | 46.80 | 47.1286 | 46.80 | 53,375 |
| Apr 22 2024 | 46.8125 | 0.29 | 0.63% | 46.53 | 46.8198 | 46.47 | 26,608 |
| Apr 19 2024 | 46.52 | -0.05 | -0.11% | 46.42 | 46.61 | 46.4041 | 23,797 |
| Apr 18 2024 | 46.57 | 0.25 | 0.54% | 46.58 | 46.785 | 46.39 | 21,649 |
| Apr 17 2024 | 46.32 | 0.12 | 0.26% | 46.55 | 46.58 | 46.20 | 34,929 |
| Apr 16 2024 | 46.20 | -0.56 | -1.20% | 46.26 | 46.2799 | 46.10 | 120,861 |
| Apr 15 2024 | 46.76 | -0.25 | -0.53% | 47.33 | 47.33 | 46.7106 | 115,249 |
| Apr 12 2024 | 47.01 | -0.97 | -2.02% | 47.50 | 47.50 | 46.92 | 76,281 |
| Apr 11 2024 | 47.98 | 0.30 | 0.63% | 48.01 | 48.0899 | 47.71 | 43,790 |
| Apr 10 2024 | 47.68 | -0.83 | -1.71% | 47.86 | 47.8945 | 47.5282 | 57,801 |
| Apr 09 2024 | 48.51 | 0.27 | 0.56% | 48.40 | 48.51 | 48.3101 | 31,040 |
| Apr 08 2024 | 48.24 | 0.40 | 0.84% | 48.07 | 48.26 | 48.04 | 775,648 |
| Apr 05 2024 | 47.84 | 0.07 | 0.15% | 47.67 | 47.88 | 47.5936 | 228,270 |
| Apr 04 2024 | 47.77 | -0.08 | -0.17% | 48.23 | 48.4199 | 47.715 | 54,086 |
| Apr 03 2024 | 47.85 | 0.21 | 0.44% | 47.66 | 47.9646 | 47.61 | 38,022 |
| Apr 02 2024 | 47.64 | 0.15 | 0.32% | 47.68 | 47.876 | 47.61 | 27,540 |
| Apr 01 2024 | 47.49 | 0.10 | 0.21% | 47.63 | 47.9299 | 47.46 | 83,497 |
| Mar 28 2024 | 47.39 | 0.00 | 0.00% | 47.39 | 47.5599 | 47.39 | 23,568 |
| Mar 27 2024 | 47.39 | 0.20 | 0.41% | 47.22 | 47.39 | 47.15 | 130,349 |
| Mar 26 2024 | 47.195 | -0.22 | -0.45% | 47.35 | 47.3733 | 47.17 | 119,219 |
| Mar 25 2024 | 47.41 | 0.01 | 0.02% | 47.37 | 47.45 | 47.3499 | 102,474 |
| Mar 22 2024 | 47.40 | -0.38 | -0.80% | 47.48 | 47.49 | 47.27 | 60,916 |
| Mar 21 2024 | 47.78 | 0.13 | 0.27% | 48.01 | 48.01 | 47.73 | 73,059 |
| Mar 20 2024 | 47.65 | 0.56 | 1.19% | 47.11 | 47.688 | 47.045 | 19,364 |
| Mar 19 2024 | 47.09 | -0.29 | -0.61% | 47.14 | 47.19 | 46.95 | 24,299 |
| Mar 18 2024 | 47.38 | 0.00 | 0.00% | 47.64 | 47.64 | 47.2801 | 51,389 |
| Mar 15 2024 | 47.38 | -0.17 | -0.35% | 47.49 | 47.52 | 47.28 | 32,581 |
| Mar 14 2024 | 47.545 | -0.02 | -0.03% | 47.76 | 47.78 | 47.47 | 61,813 |
| Mar 13 2024 | 47.56 | -0.22 | -0.46% | 47.45 | 47.60 | 47.45 | 27,516 |
| Mar 12 2024 | 47.78 | 0.21 | 0.44% | 47.71 | 47.86 | 47.56 | 61,428 |
| Mar 11 2024 | 47.57 | -0.01 | -0.02% | 47.58 | 47.6999 | 47.545 | 29,204 |
| Mar 08 2024 | 47.58 | 0.00 | 0.00% | 47.68 | 47.7702 | 47.54 | 56,307 |
| Mar 07 2024 | 47.58 | 0.21 | 0.44% | 47.46 | 47.66 | 47.46 | 87,531 |
| Mar 06 2024 | 47.37 | 0.50 | 1.07% | 47.48 | 47.54 | 47.3101 | 43,850 |
| Mar 05 2024 | 46.87 | -0.37 | -0.77% | 47.09 | 47.09 | 46.82 | 43,162 |
| Mar 04 2024 | 47.235 | -0.05 | -0.11% | 47.33 | 47.33 | 47.21 | 58,190 |
| Mar 01 2024 | 47.285 | 0.60 | 1.30% | 46.99 | 47.3499 | 46.99 | 28,172 |
| Feb 29 2024 | 46.68 | 0.22 | 0.47% | 46.81 | 46.96 | 46.649 | 29,270 |
| Feb 28 2024 | 46.46 | -0.44 | -0.94% | 46.66 | 46.66 | 46.3881 | 135,545 |
| Feb 27 2024 | 46.90 | 0.00 | 0.00% | 46.90 | 46.9899 | 46.8387 | 31,454 |
| Feb 26 2024 | 46.90 | -0.26 | -0.54% | 46.97 | 46.98 | 46.7785 | 32,230 |
| Feb 23 2024 | 47.155 | -0.04 | -0.08% | 47.13 | 47.2074 | 47.00 | 30,607 |
| Feb 22 2024 | 47.1924 | 0.52 | 1.12% | 47.09 | 47.26 | 47.0281 | 36,472 |
| Feb 21 2024 | 46.67 | -0.08 | -0.18% | 46.73 | 46.8299 | 46.585 | 34,800 |
| Feb 20 2024 | 46.7548 | 0.24 | 0.53% | 46.74 | 46.8086 | 46.56 | 23,708 |
