Register for real-time alerts, custom portfolio, and market movers
AVAXBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 211.30 | 8.00 | 3.94% | 202.90 | 211.50 | 198.60 | 3,266.00 |
| May 20 2024 | 203.30 | 20.10 | 10.97% | 182.90 | 203.70 | 180.70 | 3,407.00 |
| May 19 2024 | 183.20 | -7.60 | -3.98% | 191.70 | 193.60 | 182.40 | 791.00 |
| May 18 2024 | 190.80 | 4.60 | 2.47% | 186.70 | 192.90 | 186.70 | 1,086.00 |
| May 17 2024 | 186.20 | 8.60 | 4.84% | 177.90 | 193.20 | 177.30 | 1,355.00 |
| May 16 2024 | 177.60 | -0.200 | -0.11% | 177.70 | 180.00 | 173.80 | 1,095.00 |
| May 15 2024 | 177.80 | 14.40 | 8.81% | 164.30 | 179.20 | 162.40 | 1,391.00 |
| May 14 2024 | 163.40 | -4.80 | -2.85% | 168.00 | 172.70 | 163.00 | 1,888.00 |
| May 13 2024 | 168.20 | -4.40 | -2.55% | 172.60 | 175.40 | 166.70 | 1,447.00 |
| May 12 2024 | 172.60 | -1.40 | -0.80% | 174.20 | 176.60 | 170.70 | 603.00 |
| May 11 2024 | 174.00 | -1.20 | -0.68% | 175.40 | 176.50 | 171.80 | 717.00 |
| May 10 2024 | 175.20 | -5.20 | -2.88% | 180.60 | 185.70 | 172.90 | 1,522.00 |
| May 09 2024 | 180.40 | 5.70 | 3.26% | 174.70 | 182.20 | 173.10 | 1,233.00 |
| May 08 2024 | 174.70 | -5.50 | -3.05% | 180.00 | 180.90 | 172.60 | 1,675.00 |
| May 07 2024 | 180.20 | -9.00 | -4.76% | 189.80 | 191.80 | 179.70 | 1,430.00 |
| May 06 2024 | 189.20 | -1.90 | -0.99% | 190.90 | 203.20 | 187.70 | 2,800.00 |
| May 05 2024 | 191.10 | 0.100 | 0.05% | 190.90 | 193.90 | 187.80 | 984.00 |
| May 04 2024 | 191.00 | 9.30 | 5.12% | 181.60 | 192.30 | 180.40 | 1,989.00 |
| May 03 2024 | 181.70 | 8.70 | 5.03% | 173.00 | 183.80 | 171.40 | 1,360.00 |
| May 02 2024 | 173.00 | -1.00 | -0.57% | 175.30 | 176.70 | 168.70 | 2,925.00 |
| May 01 2024 | 174.00 | 3.70 | 2.17% | 171.00 | 176.90 | 160.40 | 2,293.00 |
| Apr 30 2024 | 170.30 | -11.10 | -6.12% | 180.50 | 183.20 | 166.50 | 1,723.00 |
| Apr 29 2024 | 181.40 | 6.20 | 3.54% | 175.80 | 183.90 | 169.70 | 1,856.00 |
| Apr 28 2024 | 175.20 | -1.10 | -0.62% | 178.90 | 182.00 | 175.00 | 453.00 |
| Apr 27 2024 | 176.30 | -1.10 | -0.62% | 177.90 | 180.30 | 170.80 | 1,096.00 |
| Apr 26 2024 | 177.40 | -7.90 | -4.26% | 185.20 | 186.00 | 176.80 | 837.00 |
| Apr 25 2024 | 185.30 | -3.70 | -1.96% | 188.70 | 190.60 | 180.00 | 1,073.00 |
| Apr 24 2024 | 189.00 | -8.50 | -4.30% | 198.70 | 205.40 | 186.90 | 1,473.00 |
| Apr 23 2024 | 197.50 | -6.50 | -3.19% | 203.40 | 207.00 | 196.40 | 1,219.00 |
| Apr 22 2024 | 204.00 | 8.90 | 4.56% | 196.10 | 207.40 | 193.20 | 1,595.00 |
| Apr 21 2024 | 195.10 | -5.90 | -2.94% | 200.70 | 203.40 | 191.30 | 3,737.00 |
| Apr 20 2024 | 201.00 | 18.00 | 9.84% | 182.10 | 202.20 | 179.40 | 2,034.00 |
| Apr 19 2024 | 183.00 | -1.60 | -0.87% | 184.20 | 190.00 | 167.20 | 3,337.00 |
| Apr 18 2024 | 184.60 | 7.60 | 4.29% | 177.60 | 188.10 | 173.60 | 1,434.00 |
| Apr 17 2024 | 177.00 | -7.30 | -3.96% | 182.90 | 187.00 | 170.40 | 2,128.00 |
| Apr 16 2024 | 184.30 | -0.500 | -0.27% | 182.80 | 187.50 | 172.70 | 2,664.00 |
| Apr 15 2024 | 184.80 | -13.10 | -6.62% | 194.10 | 203.00 | 178.90 | 4,350.00 |
| Apr 14 2024 | 197.90 | 17.90 | 9.94% | 179.70 | 202.10 | 174.20 | 3,542.00 |
| Apr 13 2024 | 180.00 | -24.10 | -11.81% | 203.20 | 203.60 | 156.00 | 9,091.00 |
| Apr 12 2024 | 204.10 | -31.00 | -13.19% | 235.00 | 238.90 | 186.70 | 5,611.00 |
| Apr 11 2024 | 235.10 | -5.00 | -2.08% | 239.10 | 240.80 | 233.10 | 1,236.00 |
| Apr 10 2024 | 240.10 | 5.50 | 2.34% | 234.20 | 246.00 | 230.00 | 3,215.00 |
| Apr 09 2024 | 234.60 | -18.10 | -7.16% | 252.30 | 252.80 | 233.60 | 1,265.00 |
| Apr 08 2024 | 252.70 | 0.600 | 0.24% | 251.00 | 257.30 | 245.00 | 4,550.00 |
| Apr 07 2024 | 252.10 | 5.90 | 2.40% | 246.90 | 252.70 | 245.00 | 567.00 |
| Apr 06 2024 | 246.20 | 14.90 | 6.44% | 230.90 | 249.90 | 230.30 | 1,519.00 |
| Apr 05 2024 | 231.30 | -4.90 | -2.07% | 235.80 | 236.40 | 223.40 | 1,357.00 |
| Apr 04 2024 | 236.20 | 1.50 | 0.64% | 235.60 | 243.00 | 232.00 | 1,346.00 |
| Apr 03 2024 | 234.70 | -4.50 | -1.88% | 238.40 | 246.30 | 229.00 | 1,497.00 |
| Apr 02 2024 | 239.20 | -22.50 | -8.60% | 260.90 | 261.20 | 235.50 | 3,670.00 |
| Apr 01 2024 | 261.70 | -11.60 | -4.24% | 272.90 | 273.20 | 256.00 | 2,456.00 |
| Mar 31 2024 | 273.30 | 4.50 | 1.67% | 268.60 | 274.30 | 268.60 | 639.00 |
| Mar 30 2024 | 268.80 | -1.10 | -0.41% | 269.90 | 276.00 | 267.40 | 753.00 |
| Mar 29 2024 | 269.90 | -5.00 | -1.82% | 274.50 | 274.60 | 265.60 | 1,473.00 |
| Mar 28 2024 | 274.90 | 4.40 | 1.63% | 269.70 | 276.30 | 266.20 | 2,304.00 |
| Mar 27 2024 | 270.50 | -9.80 | -3.50% | 279.20 | 284.40 | 266.40 | 3,158.00 |
| Mar 26 2024 | 280.30 | -7.90 | -2.74% | 288.60 | 296.00 | 278.10 | 2,053.00 |
| Mar 25 2024 | 288.20 | 8.30 | 2.97% | 279.00 | 296.80 | 277.10 | 2,372.00 |
| Mar 24 2024 | 279.90 | 10.80 | 4.01% | 270.00 | 280.90 | 264.80 | 2,418.00 |
| Mar 23 2024 | 269.10 | 0.600 | 0.22% | 268.60 | 282.40 | 266.10 | 2,005.00 |
| Mar 22 2024 | 268.50 | -1.80 | -0.67% | 269.10 | 290.20 | 261.40 | 3,931.00 |
| Mar 21 2024 | 270.30 | -16.30 | -5.69% | 284.40 | 290.20 | 264.90 | 5,447.00 |
| Mar 20 2024 | 286.60 | 14.30 | 5.25% | 274.40 | 291.10 | 257.20 | 8,064.00 |
| Mar 19 2024 | 272.30 | -34.40 | -11.22% | 308.70 | 313.10 | 270.40 | 9,998.00 |
| Mar 18 2024 | 306.70 | 12.90 | 4.39% | 290.50 | 330.00 | 278.80 | 11,738.00 |
| Mar 17 2024 | 293.80 | 23.80 | 8.81% | 272.90 | 294.40 | 255.00 | 6,111.00 |
| Mar 16 2024 | 270.00 | -25.30 | -8.57% | 292.70 | 310.20 | 264.20 | 6,174.00 |
| Mar 15 2024 | 295.30 | 20.10 | 7.30% | 274.30 | 295.60 | 250.20 | 10,383.00 |
| Mar 14 2024 | 275.20 | 0.00 | 0.00% | 275.20 | 275.20 | 275.20 | 0.00 |
| Mar 13 2024 | 275.20 | -3.80 | -1.36% | 276.30 | 278.10 | 200.00 | 5,357.00 |
| Mar 12 2024 | 279.00 | 33.30 | 13.55% | 243.50 | 287.60 | 234.50 | 13,762.00 |
| Mar 11 2024 | 245.70 | 34.00 | 16.06% | 211.90 | 248.00 | 203.90 | 5,317.00 |
| Mar 10 2024 | 211.70 | -5.50 | -2.53% | 216.10 | 220.50 | 207.30 | 2,027.00 |
| Mar 09 2024 | 217.20 | 2.40 | 1.12% | 214.60 | 219.20 | 214.00 | 779.00 |
| Mar 08 2024 | 214.80 | -0.700 | -0.32% | 216.90 | 220.00 | 206.80 | 1,199.00 |
| Mar 07 2024 | 215.50 | 8.80 | 4.26% | 208.30 | 221.40 | 208.20 | 3,437.00 |
| Mar 06 2024 | 206.70 | 8.20 | 4.13% | 198.40 | 210.00 | 190.00 | 5,344.00 |
| Mar 05 2024 | 198.50 | -16.70 | -7.76% | 215.00 | 225.20 | 187.10 | 7,245.00 |
| Mar 04 2024 | 215.20 | 2.00 | 0.94% | 213.20 | 220.00 | 207.20 | 5,131.00 |
| Mar 03 2024 | 213.20 | -9.10 | -4.09% | 222.00 | 225.00 | 207.60 | 3,007.00 |
| Mar 02 2024 | 222.30 | 8.00 | 3.73% | 213.60 | 223.40 | 210.40 | 2,513.00 |
| Mar 01 2024 | 214.30 | 9.20 | 4.49% | 205.80 | 217.20 | 205.80 | 4,161.00 |
| Feb 29 2024 | 205.10 | 3.90 | 1.94% | 202.10 | 222.70 | 199.50 | 4,709.00 |
| Feb 28 2024 | 201.20 | 6.10 | 3.13% | 195.50 | 205.50 | 186.90 | 9,081.00 |
| Feb 27 2024 | 195.10 | -1.60 | -0.81% | 196.80 | 200.00 | 191.10 | 1,429.00 |
| Feb 26 2024 | 196.70 | 7.90 | 4.18% | 187.90 | 197.10 | 182.40 | 2,064.00 |
| Feb 25 2024 | 188.80 | 3.60 | 1.94% | 185.50 | 188.80 | 183.50 | 467.00 |
| Feb 24 2024 | 185.20 | 4.20 | 2.32% | 180.20 | 185.80 | 177.50 | 1,051.00 |
| Feb 23 2024 | 181.00 | -2.80 | -1.52% | 183.80 | 184.60 | 177.00 | 999.00 |
| Feb 22 2024 | 183.80 | -3.80 | -2.03% | 186.90 | 190.00 | 182.10 | 1,517.00 |
