Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AVVIY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 13.18 | -0.02 | -0.15% | 13.23 | 13.245 | 13.145 | 7,094 |
| Sep 16 2024 | 13.20 | 0.03 | 0.23% | 13.14 | 13.24 | 13.13 | 9,943 |
| Sep 13 2024 | 13.1694 | 0.03 | 0.22% | 13.14 | 13.18 | 13.10 | 14,732 |
| Sep 12 2024 | 13.14 | 0.05 | 0.38% | 13.02 | 13.15 | 13.02 | 14,001 |
| Sep 11 2024 | 13.09 | -0.09 | -0.68% | 13.04 | 13.12 | 12.90 | 15,035 |
| Sep 10 2024 | 13.179 | 0.07 | 0.53% | 13.12 | 13.21 | 12.9975 | 13,357 |
| Sep 09 2024 | 13.11 | 0.20 | 1.55% | 13.05 | 13.18 | 13.04 | 16,416 |
| Sep 06 2024 | 12.91 | -0.41 | -3.08% | 13.13 | 13.1525 | 12.91 | 34,436 |
| Sep 05 2024 | 13.32 | 0.08 | 0.60% | 13.37 | 13.41 | 13.31 | 12,541 |
| Sep 04 2024 | 13.24 | -0.05 | -0.38% | 13.28 | 13.47 | 13.18 | 13,509 |
| Sep 03 2024 | 13.29 | -0.19 | -1.41% | 13.29 | 13.326 | 13.2101 | 39,346 |
| Aug 30 2024 | 13.48 | -0.07 | -0.52% | 13.44 | 13.48 | 13.33 | 9,660 |
| Aug 29 2024 | 13.55 | 0.07 | 0.52% | 13.492 | 13.5765 | 13.47 | 13,006 |
| Aug 28 2024 | 13.48 | 0.13 | 0.97% | 13.40 | 13.5628 | 13.40 | 10,463 |
| Aug 27 2024 | 13.35 | 0.12 | 0.91% | 13.36 | 13.40 | 13.33 | 14,796 |
| Aug 26 2024 | 13.23 | 0.08 | 0.61% | 13.23 | 13.3999 | 13.23 | 4,877 |
| Aug 23 2024 | 13.15 | 0.06 | 0.46% | 13.2105 | 13.29 | 13.15 | 8,656 |
| Aug 22 2024 | 13.09 | -0.15 | -1.13% | 13.2228 | 13.2228 | 13.015 | 6,950 |
| Aug 21 2024 | 13.24 | -0.01 | -0.09% | 13.25 | 13.31 | 13.24 | 11,738 |
| Aug 20 2024 | 13.2525 | -0.06 | -0.43% | 13.27 | 13.30 | 13.204 | 71,799 |
| Aug 19 2024 | 13.31 | 0.24 | 1.84% | 13.29 | 13.34 | 13.16 | 16,354 |
| Aug 16 2024 | 13.07 | 0.03 | 0.23% | 13.05 | 13.13 | 13.006 | 5,281 |
| Aug 15 2024 | 13.04 | 0.27 | 2.11% | 13.01 | 13.10 | 13.01 | 25,215 |
| Aug 14 2024 | 12.77 | 0.03 | 0.22% | 12.72 | 12.83 | 12.68 | 15,931 |
| Aug 13 2024 | 12.7425 | 0.23 | 1.81% | 12.56 | 12.79 | 12.56 | 12,098 |
| Aug 12 2024 | 12.516 | 0.06 | 0.45% | 12.525 | 12.53 | 12.46 | 11,121 |
| Aug 09 2024 | 12.46 | 0.09 | 0.73% | 12.38 | 12.50 | 12.38 | 15,499 |
| Aug 08 2024 | 12.37 | 0.08 | 0.65% | 12.23 | 12.4299 | 12.23 | 22,239 |
| Aug 07 2024 | 12.29 | 0.28 | 2.33% | 12.31 | 12.33 | 12.18 | 13,165 |
| Aug 06 2024 | 12.01 | 0.04 | 0.33% | 11.89 | 12.088 | 11.89 | 52,425 |
| Aug 05 2024 | 11.97 | -0.53 | -4.24% | 11.73 | 12.06 | 11.73 | 62,440 |
| Aug 02 2024 | 12.50 | -0.23 | -1.81% | 12.55 | 12.55 | 12.2742 | 45,566 |
| Aug 01 2024 | 12.73 | -0.31 | -2.38% | 12.95 | 12.95 | 12.66 | 28,776 |
| Jul 31 2024 | 13.04 | 0.04 | 0.31% | 12.95 | 13.09 | 12.95 | 10,578 |
| Jul 30 2024 | 13.00 | 0.15 | 1.13% | 12.9805 | 13.00 | 12.91 | 12,197 |
| Jul 29 2024 | 12.855 | -0.06 | -0.43% | 12.865 | 12.88 | 12.84 | 13,168 |
| Jul 26 2024 | 12.91 | 0.15 | 1.18% | 12.77 | 12.91 | 12.77 | 11,007 |
| Jul 25 2024 | 12.76 | 0.18 | 1.43% | 12.72 | 12.83 | 12.705 | 41,604 |
| Jul 24 2024 | 12.58 | -0.16 | -1.26% | 12.722 | 12.722 | 12.58 | 26,779 |
| Jul 23 2024 | 12.74 | -0.14 | -1.09% | 12.50 | 12.95 | 12.50 | 24,858 |
| Jul 22 2024 | 12.88 | 0.24 | 1.90% | 12.62 | 12.90 | 12.62 | 14,763 |
| Jul 19 2024 | 12.64 | -0.08 | -0.63% | 12.6599 | 12.68 | 12.5975 | 12,625 |
| Jul 18 2024 | 12.72 | -0.02 | -0.16% | 12.80 | 12.84 | 12.685 | 17,092 |
| Jul 17 2024 | 12.74 | -0.01 | -0.08% | 12.78 | 12.78 | 12.625 | 12,608 |
| Jul 16 2024 | 12.75 | -0.01 | -0.04% | 12.61 | 12.79 | 12.61 | 16,044 |
| Jul 15 2024 | 12.755 | -0.09 | -0.66% | 12.84 | 12.84 | 12.5778 | 11,128 |
| Jul 12 2024 | 12.84 | 0.04 | 0.27% | 12.64 | 12.90 | 12.64 | 11,541 |
| Jul 11 2024 | 12.805 | 0.22 | 1.71% | 12.65 | 12.85 | 12.65 | 25,175 |
| Jul 10 2024 | 12.59 | 0.23 | 1.86% | 12.505 | 12.59 | 12.495 | 11,435 |
| Jul 09 2024 | 12.36 | 0.02 | 0.16% | 12.336 | 12.36 | 12.30 | 19,013 |
| Jul 08 2024 | 12.34 | 0.09 | 0.73% | 12.39 | 12.39 | 12.29 | 16,002 |
| Jul 05 2024 | 12.25 | -0.06 | -0.49% | 12.16 | 12.32 | 12.16 | 25,173 |
| Jul 03 2024 | 12.31 | 0.25 | 2.07% | 12.19 | 12.31 | 12.09 | 8,162 |
| Jul 02 2024 | 12.06 | -0.10 | -0.78% | 12.02 | 12.11 | 12.01 | 37,063 |
| Jul 01 2024 | 12.155 | -0.04 | -0.29% | 12.02 | 12.285 | 12.02 | 42,897 |
| Jun 28 2024 | 12.19 | 0.00 | 0.00% | 11.98 | 12.226 | 11.98 | 17,818 |
| Jun 27 2024 | 12.19 | -0.01 | -0.08% | 11.87 | 12.235 | 11.87 | 24,954 |
| Jun 26 2024 | 12.20 | -0.10 | -0.78% | 12.1775 | 12.2144 | 12.00 | 8,207 |
| Jun 25 2024 | 12.2955 | -0.10 | -0.84% | 12.38 | 12.38 | 12.23 | 31,971 |
| Jun 24 2024 | 12.40 | 0.18 | 1.47% | 12.38 | 12.4475 | 12.37 | 25,962 |
| Jun 21 2024 | 12.22 | -0.20 | -1.61% | 12.22 | 12.32 | 12.08 | 32,282 |
| Jun 20 2024 | 12.42 | 0.22 | 1.80% | 11.88 | 12.42 | 11.88 | 47,457 |
