Register for streaming realtime charts, analysis tools, and prices.
AVTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 24.99 | 0.01 | 0.04% | 24.96 | 25.03 | 24.71 | 3,326,714 |
| May 16 2024 | 24.98 | -0.23 | -0.91% | 25.02 | 25.12 | 24.87 | 4,401,542 |
| May 15 2024 | 25.21 | 0.10 | 0.40% | 25.37 | 25.48 | 24.68 | 4,525,261 |
| May 14 2024 | 25.11 | 0.82 | 3.38% | 24.43 | 25.165 | 24.32 | 2,917,030 |
| May 13 2024 | 24.29 | -0.50 | -2.02% | 24.71 | 24.83 | 24.25 | 5,716,824 |
| May 10 2024 | 24.79 | 0.02 | 0.08% | 24.84 | 25.025 | 24.705 | 4,917,282 |
| May 09 2024 | 24.77 | 0.49 | 2.02% | 24.28 | 24.79 | 24.24 | 2,904,564 |
| May 08 2024 | 24.28 | -0.57 | -2.29% | 24.87 | 24.89 | 24.17 | 6,195,202 |
| May 07 2024 | 24.85 | -0.02 | -0.08% | 24.86 | 24.99 | 24.71 | 3,841,178 |
| May 06 2024 | 24.87 | 0.15 | 0.61% | 24.75 | 24.925 | 24.65 | 4,504,713 |
| May 03 2024 | 24.72 | 0.40 | 1.64% | 24.58 | 24.85 | 24.53 | 3,436,407 |
| May 02 2024 | 24.32 | -0.10 | -0.41% | 24.45 | 24.46 | 23.93 | 4,081,961 |
| May 01 2024 | 24.42 | 0.19 | 0.78% | 24.24 | 24.70 | 23.84 | 4,481,798 |
| Apr 30 2024 | 24.23 | 0.15 | 0.62% | 24.16 | 24.41 | 23.88 | 4,669,619 |
| Apr 29 2024 | 24.08 | 0.14 | 0.58% | 23.84 | 24.53 | 23.81 | 8,505,605 |
| Apr 26 2024 | 23.94 | -1.21 | -4.81% | 23.91 | 24.44 | 23.40 | 14,183,965 |
| Apr 25 2024 | 25.15 | -0.31 | -1.22% | 25.50 | 25.50 | 24.98 | 6,252,582 |
| Apr 24 2024 | 25.46 | -0.19 | -0.74% | 25.61 | 25.985 | 25.39 | 6,282,431 |
| Apr 23 2024 | 25.65 | 1.24 | 5.08% | 25.24 | 25.86 | 25.23 | 5,608,711 |
| Apr 22 2024 | 24.41 | 0.31 | 1.29% | 24.22 | 24.59 | 24.045 | 5,532,658 |
| Apr 19 2024 | 24.10 | -0.20 | -0.82% | 24.24 | 24.35 | 24.08 | 4,712,589 |
| Apr 18 2024 | 24.30 | -0.08 | -0.33% | 24.18 | 24.70 | 24.08 | 4,195,951 |
| Apr 17 2024 | 24.38 | -0.22 | -0.89% | 24.68 | 24.68 | 24.05 | 5,696,340 |
| Apr 16 2024 | 24.60 | -0.11 | -0.45% | 24.70 | 24.79 | 24.405 | 2,586,182 |
| Apr 15 2024 | 24.71 | -0.25 | -1.00% | 25.31 | 25.315 | 24.575 | 2,399,982 |
| Apr 12 2024 | 24.96 | -0.59 | -2.31% | 25.35 | 25.495 | 24.90 | 2,534,053 |
| Apr 11 2024 | 25.55 | -0.01 | -0.04% | 25.74 | 26.03 | 25.41 | 3,657,536 |
| Apr 10 2024 | 25.56 | -0.30 | -1.16% | 25.42 | 25.695 | 25.21 | 2,980,139 |
| Apr 09 2024 | 25.86 | 0.19 | 0.74% | 25.98 | 26.11 | 25.695 | 3,166,091 |
| Apr 08 2024 | 25.67 | -0.20 | -0.77% | 25.75 | 25.99 | 25.635 | 2,940,514 |
| Apr 05 2024 | 25.87 | 0.77 | 3.07% | 25.37 | 25.97 | 25.28 | 5,004,536 |
| Apr 04 2024 | 25.10 | -0.19 | -0.75% | 25.41 | 25.705 | 25.06 | 4,014,169 |
| Apr 03 2024 | 25.29 | 0.31 | 1.24% | 24.93 | 25.405 | 24.915 | 7,343,814 |
| Apr 02 2024 | 24.98 | -0.26 | -1.03% | 24.96 | 25.10 | 24.79 | 4,166,682 |
| Apr 01 2024 | 25.24 | -0.33 | -1.29% | 25.49 | 25.57 | 25.23 | 3,771,008 |
| Mar 28 2024 | 25.57 | -0.01 | -0.04% | 25.68 | 25.85 | 25.52 | 4,053,515 |
| Mar 27 2024 | 25.58 | 0.20 | 0.79% | 25.49 | 25.62 | 25.1213 | 4,827,718 |
| Mar 26 2024 | 25.38 | 0.34 | 1.36% | 25.16 | 25.65 | 25.115 | 4,047,874 |
| Mar 25 2024 | 25.04 | -1.03 | -3.95% | 26.07 | 26.16 | 24.895 | 6,739,316 |
| Mar 22 2024 | 26.07 | 0.14 | 0.54% | 25.98 | 26.11 | 25.77 | 2,749,791 |
| Mar 21 2024 | 25.93 | 0.15 | 0.58% | 25.76 | 26.02 | 25.72 | 2,159,968 |
| Mar 20 2024 | 25.78 | 0.32 | 1.26% | 25.50 | 25.85 | 25.36 | 5,167,181 |
| Mar 19 2024 | 25.46 | -0.01 | -0.04% | 25.49 | 25.64 | 25.255 | 2,862,030 |
| Mar 18 2024 | 25.47 | 0.39 | 1.56% | 25.09 | 25.565 | 25.045 | 3,753,946 |
| Mar 15 2024 | 25.08 | -0.20 | -0.79% | 25.16 | 25.47 | 24.99 | 4,531,614 |
| Mar 14 2024 | 25.28 | -0.11 | -0.43% | 25.37 | 25.45 | 25.08 | 2,309,016 |
| Mar 13 2024 | 25.39 | -0.17 | -0.67% | 25.48 | 25.62 | 25.32 | 2,960,114 |
| Mar 12 2024 | 25.56 | 0.29 | 1.15% | 25.28 | 25.56 | 25.173 | 3,340,467 |
| Mar 11 2024 | 25.27 | -0.37 | -1.44% | 25.57 | 25.785 | 25.19 | 2,885,279 |
| Mar 08 2024 | 25.64 | 0.03 | 0.12% | 25.63 | 25.85 | 25.55 | 2,877,859 |
| Mar 07 2024 | 25.61 | 0.26 | 1.03% | 25.39 | 25.73 | 25.18 | 3,873,037 |
| Mar 06 2024 | 25.35 | 0.35 | 1.40% | 25.04 | 25.70 | 24.96 | 5,996,083 |
| Mar 05 2024 | 25.00 | -0.03 | -0.12% | 25.05 | 25.23 | 24.96 | 4,304,182 |
| Mar 04 2024 | 25.03 | 0.03 | 0.12% | 25.00 | 25.14 | 24.895 | 4,549,922 |
| Mar 01 2024 | 25.00 | 0.36 | 1.46% | 24.55 | 25.125 | 24.32 | 5,053,008 |
| Feb 29 2024 | 24.64 | 0.04 | 0.16% | 24.63 | 24.845 | 24.45 | 6,393,091 |
| Feb 28 2024 | 24.60 | 0.19 | 0.78% | 24.43 | 24.8606 | 24.16 | 4,877,062 |
| Feb 27 2024 | 24.41 | -0.05 | -0.20% | 24.53 | 24.66 | 24.34 | 3,293,757 |
| Feb 26 2024 | 24.46 | 0.11 | 0.45% | 24.295 | 24.565 | 24.2625 | 3,663,718 |
| Feb 23 2024 | 24.35 | -0.24 | -0.98% | 24.69 | 24.75 | 24.18 | 4,585,423 |
| Feb 22 2024 | 24.59 | 0.18 | 0.74% | 24.55 | 24.73 | 24.24 | 5,377,018 |
| Feb 21 2024 | 24.41 | 0.36 | 1.50% | 23.89 | 24.48 | 23.81 | 8,079,679 |
| Feb 20 2024 | 24.05 | 0.29 | 1.22% | 23.55 | 24.09 | 23.52 | 7,367,542 |
