Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AVIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 62.6673 | 1.08 | 1.76% | 62.6673 | 62.6673 | 62.6673 | 0 |
| May 30 2024 | 61.5856 | 0.28 | 0.46% | 61.52 | 61.5856 | 61.52 | 33 |
| May 29 2024 | 61.3026 | -0.66 | -1.06% | 61.98 | 61.98 | 61.2299 | 1,016 |
| May 28 2024 | 61.9592 | -0.19 | -0.31% | 62.52 | 62.52 | 61.9592 | 665 |
| May 24 2024 | 62.1515 | -0.04 | -0.07% | 62.26 | 62.29 | 62.1515 | 416 |
| May 23 2024 | 62.1958 | -0.67 | -1.07% | 63.23 | 63.23 | 62.1958 | 146 |
| May 22 2024 | 62.8703 | -0.45 | -0.72% | 63.21 | 63.21 | 62.8703 | 51 |
| May 21 2024 | 63.3249 | 0.04 | 0.06% | 63.55 | 63.55 | 63.3249 | 81 |
| May 20 2024 | 63.2889 | -0.20 | -0.31% | 63.74 | 63.74 | 63.2889 | 113 |
| May 17 2024 | 63.4853 | 0.32 | 0.51% | 63.11 | 63.4853 | 63.11 | 4 |
| May 16 2024 | 63.1605 | 0.09 | 0.14% | 63.19 | 63.19 | 63.1605 | 302 |
| May 15 2024 | 63.0748 | 0.29 | 0.46% | 62.69 | 63.0748 | 62.69 | 166 |
| May 14 2024 | 62.789 | 0.13 | 0.21% | 62.59 | 62.789 | 62.59 | 244 |
| May 13 2024 | 62.6547 | -0.10 | -0.17% | 63.08 | 63.08 | 62.6547 | 1,023 |
| May 10 2024 | 62.7591 | -0.02 | -0.03% | 62.7591 | 62.7591 | 62.7591 | 0 |
| May 09 2024 | 62.7751 | 0.53 | 0.86% | 62.7751 | 62.7751 | 62.7751 | 40 |
| May 08 2024 | 62.2418 | -0.08 | -0.13% | 62.30 | 62.30 | 62.2418 | 612 |
| May 07 2024 | 62.3223 | 0.37 | 0.60% | 62.3223 | 62.3223 | 62.3223 | 21 |
| May 06 2024 | 61.953 | 0.43 | 0.70% | 61.953 | 61.953 | 61.953 | 4 |
| May 03 2024 | 61.5231 | 0.22 | 0.35% | 61.77 | 61.77 | 61.5231 | 18 |
| May 02 2024 | 61.3056 | 0.21 | 0.35% | 61.51 | 61.51 | 61.3056 | 88 |
| May 01 2024 | 61.0909 | -0.14 | -0.23% | 61.08 | 61.0909 | 61.08 | 33 |
| Apr 30 2024 | 61.234 | -0.71 | -1.15% | 61.234 | 61.234 | 61.234 | 2 |
| Apr 29 2024 | 61.9454 | 0.22 | 0.36% | 61.9454 | 61.9454 | 61.9454 | 46 |
| Apr 26 2024 | 61.722 | -0.22 | -0.35% | 61.5444 | 61.722 | 61.5444 | 182 |
| Apr 25 2024 | 61.9381 | -0.10 | -0.15% | 62.18 | 62.18 | 61.9381 | 2 |
| Apr 24 2024 | 62.0339 | 0.10 | 0.16% | 62.0339 | 62.0339 | 62.0339 | 0 |
| Apr 23 2024 | 61.9373 | 0.17 | 0.27% | 61.9373 | 61.9373 | 61.9373 | 2 |
| Apr 22 2024 | 61.7681 | 0.27 | 0.45% | 61.61 | 61.8122 | 61.61 | 131 |
| Apr 19 2024 | 61.4942 | 0.56 | 0.92% | 61.4942 | 61.4942 | 61.4942 | 10 |
| Apr 18 2024 | 60.932 | 0.11 | 0.18% | 61.1073 | 61.14 | 60.91 | 879 |
| Apr 17 2024 | 60.8227 | -0.05 | -0.08% | 61.19 | 61.19 | 60.8227 | 20 |
| Apr 16 2024 | 60.8744 | -0.09 | -0.15% | 60.8744 | 60.8744 | 60.8744 | 50 |
| Apr 15 2024 | 60.968 | -0.26 | -0.42% | 61.44 | 61.44 | 60.96 | 312 |
| Apr 12 2024 | 61.2263 | -0.78 | -1.25% | 62.30 | 62.30 | 61.2263 | 405 |
| Apr 11 2024 | 62.0025 | -0.43 | -0.68% | 62.50 | 62.50 | 62.0025 | 633 |
| Apr 10 2024 | 62.4286 | -0.24 | -0.38% | 62.42 | 62.529 | 62.22 | 2,353 |
| Apr 09 2024 | 62.6687 | -0.12 | -0.19% | 63.22 | 63.22 | 62.6687 | 91 |
| Apr 08 2024 | 62.7896 | -0.22 | -0.35% | 63.11 | 63.11 | 62.7896 | 3 |
| Apr 05 2024 | 63.0104 | 0.45 | 0.73% | 62.67 | 63.04 | 62.57 | 209 |
| Apr 04 2024 | 62.5559 | -0.46 | -0.72% | 63.50 | 63.50 | 62.4865 | 3,175 |
| Apr 03 2024 | 63.0112 | 0.16 | 0.26% | 63.0112 | 63.0112 | 63.0112 | 0 |
| Apr 02 2024 | 62.8493 | -0.28 | -0.44% | 62.77 | 62.8493 | 62.77 | 54 |
| Apr 01 2024 | 63.1272 | -0.11 | -0.18% | 63.04 | 63.1272 | 63.0269 | 520 |
| Mar 28 2024 | 63.24 | 0.34 | 0.55% | 62.99 | 63.25 | 62.99 | 285 |
| Mar 27 2024 | 62.8971 | 0.67 | 1.07% | 62.63 | 62.8971 | 62.62 | 2,091 |
| Mar 26 2024 | 62.23 | -0.02 | -0.04% | 62.62 | 62.62 | 62.23 | 113 |
| Mar 25 2024 | 62.252 | 0.15 | 0.24% | 62.51 | 62.51 | 62.252 | 16 |
| Mar 22 2024 | 62.1004 | -0.20 | -0.31% | 62.41 | 62.41 | 62.1004 | 19 |
| Mar 21 2024 | 62.2965 | -0.05 | -0.08% | 62.51 | 62.51 | 62.2965 | 296 |
| Mar 20 2024 | 62.345 | 0.17 | 0.28% | 62.036 | 62.38 | 62.036 | 583 |
| Mar 19 2024 | 62.1736 | 0.50 | 0.81% | 62.13 | 62.1736 | 62.13 | 6 |
| Mar 18 2024 | 61.6755 | 0.13 | 0.21% | 61.55 | 61.6755 | 61.55 | 45 |
| Mar 15 2024 | 61.5455 | 0.17 | 0.27% | 61.33 | 61.5455 | 61.33 | 3 |
| Mar 14 2024 | 61.3788 | -0.14 | -0.23% | 61.89 | 61.89 | 61.3788 | 35 |
| Mar 13 2024 | 61.5205 | 0.36 | 0.58% | 61.57 | 61.5701 | 61.5205 | 1,811 |
| Mar 12 2024 | 61.1653 | 0.16 | 0.26% | 61.18 | 61.18 | 61.1653 | 73 |
| Mar 11 2024 | 61.0084 | 0.32 | 0.53% | 61.0084 | 61.0084 | 61.0084 | 63 |
| Mar 08 2024 | 60.6893 | 0.00 | 0.01% | 60.6893 | 60.6893 | 60.6893 | 113 |
| Mar 07 2024 | 60.685 | 0.34 | 0.56% | 60.71 | 60.71 | 60.6201 | 1,234 |
| Mar 06 2024 | 60.3483 | 0.30 | 0.49% | 60.62 | 60.62 | 60.3483 | 207 |
| Mar 05 2024 | 60.052 | -0.15 | -0.25% | 60.19 | 60.19 | 60.052 | 426 |
