Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 31.88 | 0.23 | 0.73% | 31.88 | 31.88 | 31.88 | 487 |
| May 09 2024 | 31.65 | 0.00 | 0.00% | 31.65 | 31.65 | 31.65 | 0.00 |
| May 08 2024 | 31.65 | 0.26 | 0.83% | 31.65 | 31.65 | 31.65 | 150 |
| May 07 2024 | 31.39 | 0.30 | 0.96% | 31.39 | 31.39 | 31.39 | 60 |
| May 06 2024 | 31.09 | 0.15 | 0.48% | 31.09 | 31.09 | 31.09 | 90 |
| May 03 2024 | 30.94 | -0.41 | -1.31% | 30.94 | 30.94 | 30.94 | 1,653 |
| May 02 2024 | 31.35 | 0.00 | 0.00% | 31.35 | 31.35 | 31.35 | 0.00 |
| Apr 30 2024 | 31.35 | -0.01 | -0.03% | 31.35 | 31.35 | 31.35 | 310 |
| Apr 29 2024 | 31.36 | 0.39 | 1.26% | 31.36 | 31.36 | 31.36 | 3 |
| Apr 26 2024 | 30.97 | 0.00 | 0.00% | 30.97 | 30.97 | 30.97 | 0.00 |
| Apr 25 2024 | 30.97 | -0.13 | -0.42% | 30.97 | 30.97 | 30.97 | 339 |
| Apr 24 2024 | 31.10 | -0.16 | -0.51% | 31.10 | 31.10 | 31.10 | 97 |
| Apr 23 2024 | 31.26 | 0.00 | 0.00% | 31.26 | 31.26 | 31.26 | 0.00 |
| Apr 22 2024 | 31.26 | 0.00 | 0.00% | 31.26 | 31.26 | 31.26 | 0.00 |
| Apr 19 2024 | 31.26 | -0.37 | -1.17% | 31.26 | 31.26 | 31.26 | 40 |
| Apr 18 2024 | 31.63 | 0.00 | 0.00% | 31.63 | 31.63 | 31.63 | 0.00 |
| Apr 17 2024 | 31.63 | 0.00 | 0.00% | 31.63 | 31.63 | 31.63 | 0.00 |
| Apr 16 2024 | 31.63 | 0.00 | 0.00% | 31.63 | 31.63 | 31.63 | 0.00 |
| Apr 15 2024 | 31.63 | -0.01 | -0.03% | 31.63 | 31.63 | 31.63 | 11 |
| Apr 12 2024 | 31.64 | 0.00 | 0.00% | 31.64 | 31.64 | 31.64 | 0.00 |
| Apr 11 2024 | 31.64 | 0.08 | 0.25% | 31.64 | 31.64 | 31.64 | 41 |
| Apr 10 2024 | 31.56 | -0.19 | -0.60% | 31.56 | 31.56 | 31.56 | 49 |
| Apr 09 2024 | 31.75 | -0.15 | -0.47% | 31.75 | 31.75 | 31.75 | 131 |
| Apr 08 2024 | 31.90 | 0.00 | 0.00% | 31.90 | 31.90 | 31.90 | 0.00 |
| Apr 05 2024 | 31.90 | 0.05 | 0.16% | 31.90 | 31.90 | 31.90 | 261 |
| Apr 04 2024 | 31.85 | 0.13 | 0.41% | 31.85 | 31.85 | 31.85 | 179 |
| Apr 03 2024 | 31.72 | -0.43 | -1.34% | 31.72 | 31.72 | 31.72 | 250 |
| Apr 02 2024 | 32.15 | 0.17 | 0.53% | 32.15 | 32.15 | 32.15 | 38 |
| Mar 28 2024 | 31.98 | -0.09 | -0.28% | 31.98 | 31.98 | 31.98 | 322 |
| Mar 27 2024 | 32.07 | 0.19 | 0.60% | 32.07 | 32.07 | 32.07 | 91 |
| Mar 26 2024 | 31.88 | 0.04 | 0.13% | 31.88 | 31.88 | 31.88 | 8 |
| Mar 25 2024 | 31.84 | -0.02 | -0.06% | 31.84 | 31.84 | 31.84 | 51 |
| Mar 22 2024 | 31.86 | 0.20 | 0.63% | 31.86 | 31.86 | 31.86 | 43 |
| Mar 21 2024 | 31.66 | 0.00 | 0.00% | 31.66 | 31.66 | 31.66 | 0.00 |
| Mar 20 2024 | 31.66 | 0.12 | 0.38% | 31.66 | 31.66 | 31.66 | 25 |
| Mar 19 2024 | 31.54 | 0.00 | 0.00% | 31.54 | 31.54 | 31.54 | 0.00 |
| Mar 18 2024 | 31.54 | -0.06 | -0.19% | 31.54 | 31.54 | 31.54 | 40 |
| Mar 15 2024 | 31.60 | 0.02 | 0.06% | 31.60 | 31.60 | 31.60 | 193 |
| Mar 14 2024 | 31.58 | 0.24 | 0.77% | 31.58 | 31.58 | 31.58 | 100 |
| Mar 13 2024 | 31.34 | 0.00 | 0.00% | 31.34 | 31.34 | 31.34 | 0.00 |
| Mar 12 2024 | 31.34 | 0.00 | 0.00% | 31.34 | 31.34 | 31.34 | 0.00 |
| Mar 11 2024 | 31.34 | -0.16 | -0.51% | 31.34 | 31.34 | 31.34 | 289 |
| Mar 08 2024 | 31.50 | 0.42 | 1.35% | 31.50 | 31.50 | 31.50 | 175 |
| Mar 07 2024 | 31.08 | 0.06 | 0.19% | 31.08 | 31.08 | 31.08 | 6 |
| Mar 06 2024 | 31.02 | -0.13 | -0.42% | 31.02 | 31.02 | 31.02 | 50 |
| Mar 05 2024 | 31.15 | 0.10 | 0.32% | 31.15 | 31.15 | 31.15 | 50 |
| Mar 04 2024 | 31.05 | 0.16 | 0.52% | 31.05 | 31.05 | 31.05 | 22 |
| Mar 01 2024 | 30.89 | 0.09 | 0.29% | 30.89 | 30.89 | 30.89 | 64 |
| Feb 29 2024 | 30.80 | -0.03 | -0.10% | 30.80 | 30.80 | 30.80 | 108 |
| Feb 28 2024 | 30.83 | 0.00 | 0.00% | 30.83 | 30.83 | 30.83 | 0.00 |
| Feb 27 2024 | 30.83 | 0.05 | 0.16% | 30.83 | 30.83 | 30.83 | 5 |
| Feb 26 2024 | 30.78 | 0.13 | 0.42% | 30.78 | 30.78 | 30.78 | 100 |
| Feb 23 2024 | 30.65 | 0.32 | 1.06% | 30.65 | 30.65 | 30.65 | 325 |
| Feb 22 2024 | 30.33 | -0.03 | -0.10% | 30.33 | 30.33 | 30.33 | 38 |
| Feb 21 2024 | 30.36 | -0.04 | -0.13% | 30.36 | 30.36 | 30.36 | 156 |
| Feb 20 2024 | 30.40 | 0.09 | 0.30% | 30.40 | 30.40 | 30.40 | 333 |
| Feb 19 2024 | 30.31 | 0.65 | 2.19% | 30.31 | 30.31 | 30.31 | 200 |
| Feb 16 2024 | 29.66 | 0.00 | 0.00% | 29.66 | 29.66 | 29.66 | 0.00 |
| Feb 15 2024 | 29.66 | 0.00 | 0.00% | 29.66 | 29.66 | 29.66 | 0.00 |
| Feb 14 2024 | 29.66 | -0.41 | -1.36% | 29.66 | 29.66 | 29.66 | 2,285 |
| Feb 13 2024 | 30.07 | 0.14 | 0.47% | 30.07 | 30.07 | 30.07 | 24 |
| Feb 12 2024 | 29.93 | 0.00 | 0.00% | 29.93 | 29.93 | 29.93 | 0.00 |
