Register to chat with like-minded investors on our interactive forums.
AVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.47 | 0.24 | 2.14% | 11.14 | 11.52 | 10.97 | 174,634 |
| Apr 24 2024 | 11.23 | -0.15 | -1.32% | 11.38 | 11.38 | 11.14 | 171,828 |
| Apr 23 2024 | 11.38 | 0.01 | 0.09% | 11.38 | 11.49 | 10.69 | 187,822 |
| Apr 22 2024 | 11.37 | -0.17 | -1.47% | 11.53 | 11.545 | 11.31 | 151,887 |
| Apr 19 2024 | 11.54 | 0.06 | 0.52% | 11.42 | 11.57 | 11.42 | 271,764 |
| Apr 18 2024 | 11.48 | 0.04 | 0.35% | 11.45 | 11.60 | 11.39 | 316,486 |
| Apr 17 2024 | 11.44 | -0.02 | -0.17% | 11.55 | 11.622 | 11.40 | 185,824 |
| Apr 16 2024 | 11.46 | 0.07 | 0.61% | 11.36 | 11.51 | 11.27 | 145,640 |
| Apr 15 2024 | 11.39 | 0.06 | 0.53% | 11.36 | 11.46 | 11.25 | 120,282 |
| Apr 12 2024 | 11.33 | -0.14 | -1.22% | 11.47 | 11.49 | 11.21 | 109,158 |
| Apr 11 2024 | 11.47 | 0.01 | 0.09% | 11.53 | 11.62 | 11.415 | 140,393 |
| Apr 10 2024 | 11.46 | -0.38 | -3.21% | 11.61 | 11.63 | 11.33 | 176,565 |
| Apr 09 2024 | 11.84 | 0.04 | 0.34% | 11.85 | 11.86 | 11.682 | 92,013 |
| Apr 08 2024 | 11.80 | -0.01 | -0.08% | 11.90 | 12.00 | 11.771 | 117,925 |
| Apr 05 2024 | 11.81 | 0.09 | 0.77% | 11.71 | 11.85 | 11.6243 | 116,735 |
| Apr 04 2024 | 11.72 | 0.13 | 1.12% | 11.63 | 11.845 | 11.61 | 164,987 |
| Apr 03 2024 | 11.59 | -0.04 | -0.34% | 11.61 | 11.64 | 11.54 | 128,029 |
| Apr 02 2024 | 11.63 | -0.14 | -1.19% | 11.71 | 11.71 | 11.53 | 147,379 |
| Apr 01 2024 | 11.77 | -0.10 | -0.84% | 11.92 | 11.95 | 11.72 | 126,995 |
| Mar 28 2024 | 11.87 | 0.14 | 1.19% | 11.78 | 12.03 | 11.76 | 226,768 |
| Mar 27 2024 | 11.73 | 0.08 | 0.69% | 11.75 | 11.85 | 11.40 | 247,146 |
| Mar 26 2024 | 11.65 | -0.10 | -0.85% | 11.81 | 11.90 | 11.64 | 128,517 |
| Mar 25 2024 | 11.75 | 0.04 | 0.34% | 11.78 | 11.89 | 11.455 | 101,987 |
| Mar 22 2024 | 11.71 | -0.15 | -1.26% | 11.85 | 11.95 | 11.65 | 165,360 |
| Mar 21 2024 | 11.86 | -0.03 | -0.25% | 11.99 | 11.99 | 11.82 | 165,315 |
| Mar 20 2024 | 11.89 | 0.02 | 0.17% | 11.86 | 11.97 | 11.74 | 147,768 |
| Mar 19 2024 | 11.87 | -0.09 | -0.75% | 11.93 | 12.04 | 11.72 | 195,497 |
| Mar 18 2024 | 11.96 | -0.11 | -0.91% | 12.00 | 12.19 | 11.42 | 244,124 |
| Mar 15 2024 | 12.07 | 0.25 | 2.12% | 11.84 | 12.09 | 11.84 | 636,375 |
| Mar 14 2024 | 11.82 | -0.19 | -1.58% | 11.90 | 12.01 | 11.63 | 285,654 |
| Mar 13 2024 | 12.01 | 0.01 | 0.08% | 12.01 | 12.1456 | 11.78 | 372,881 |
| Mar 12 2024 | 12.00 | 1.30 | 12.15% | 11.70 | 12.10 | 11.14 | 799,651 |
| Mar 11 2024 | 10.70 | -0.31 | -2.82% | 10.97 | 11.02 | 10.57 | 236,297 |
| Mar 08 2024 | 11.01 | 0.03 | 0.27% | 11.08 | 11.15 | 10.98 | 124,624 |
| Mar 07 2024 | 10.98 | 0.18 | 1.67% | 10.89 | 11.04 | 10.72 | 201,675 |
| Mar 06 2024 | 10.80 | -0.03 | -0.28% | 10.93 | 11.02 | 10.76 | 138,674 |
| Mar 05 2024 | 10.83 | -0.08 | -0.73% | 10.86 | 11.035 | 10.83 | 169,110 |
| Mar 04 2024 | 10.91 | 0.18 | 1.68% | 10.75 | 10.93 | 10.68 | 185,028 |
| Mar 01 2024 | 10.73 | 0.18 | 1.71% | 10.59 | 10.81 | 10.48 | 150,029 |
| Feb 29 2024 | 10.55 | 0.06 | 0.57% | 10.64 | 10.8349 | 10.51 | 277,585 |
| Feb 28 2024 | 10.49 | -0.06 | -0.57% | 10.52 | 10.59 | 10.435 | 116,037 |
| Feb 27 2024 | 10.55 | 0.04 | 0.38% | 10.60 | 10.65 | 10.50 | 110,931 |
| Feb 26 2024 | 10.51 | -0.05 | -0.47% | 10.51 | 10.64 | 10.40 | 127,466 |
| Feb 23 2024 | 10.56 | 0.09 | 0.86% | 10.50 | 10.61 | 10.44 | 71,168 |
| Feb 22 2024 | 10.47 | -0.02 | -0.19% | 10.45 | 10.52 | 10.32 | 149,802 |
| Feb 21 2024 | 10.49 | -0.11 | -1.04% | 10.60 | 10.61 | 10.45 | 157,336 |
| Feb 20 2024 | 10.60 | 0.12 | 1.15% | 10.38 | 10.7699 | 10.35 | 166,343 |
| Feb 16 2024 | 10.48 | -0.20 | -1.87% | 10.66 | 10.70 | 10.43 | 221,019 |
| Feb 15 2024 | 10.68 | 0.35 | 3.39% | 10.43 | 10.7636 | 10.43 | 195,931 |
| Feb 14 2024 | 10.33 | 0.18 | 1.77% | 10.25 | 10.38 | 10.215 | 164,825 |
| Feb 13 2024 | 10.15 | -0.55 | -5.14% | 10.50 | 10.535 | 10.12 | 201,751 |
| Feb 12 2024 | 10.70 | 0.14 | 1.33% | 10.56 | 10.77 | 10.54 | 207,486 |
| Feb 09 2024 | 10.56 | 0.17 | 1.64% | 10.46 | 10.58 | 10.345 | 226,535 |
| Feb 08 2024 | 10.39 | 0.10 | 0.97% | 10.33 | 10.4701 | 10.2746 | 211,805 |
| Feb 07 2024 | 10.29 | 0.08 | 0.78% | 10.26 | 10.40 | 10.14 | 176,675 |
| Feb 06 2024 | 10.21 | 0.17 | 1.69% | 10.02 | 10.25 | 10.0155 | 164,120 |
| Feb 05 2024 | 10.04 | -0.18 | -1.76% | 10.12 | 10.18 | 10.02 | 158,808 |
| Feb 02 2024 | 10.22 | 0.13 | 1.29% | 10.02 | 10.29 | 10.00 | 135,582 |
| Feb 01 2024 | 10.09 | 0.10 | 1.00% | 10.04 | 10.10 | 9.93 | 187,699 |
| Jan 31 2024 | 9.99 | -0.22 | -2.15% | 10.23 | 10.2999 | 9.96 | 215,119 |
| Jan 30 2024 | 10.21 | -0.15 | -1.45% | 10.33 | 10.34 | 10.21 | 186,634 |
| Jan 29 2024 | 10.36 | 0.14 | 1.37% | 10.27 | 10.38 | 10.20 | 128,547 |
