Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AVTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 21.95 | -0.12 | -0.54% | 22.03 | 22.08 | 21.78 | 6,341,174 |
| Jun 25 2024 | 22.07 | -0.43 | -1.91% | 22.41 | 22.55 | 22.02 | 5,001,784 |
| Jun 24 2024 | 22.50 | 0.38 | 1.72% | 22.13 | 22.74 | 22.13 | 6,211,951 |
| Jun 21 2024 | 22.12 | 0.57 | 2.65% | 21.71 | 22.53 | 21.39 | 11,609,879 |
| Jun 20 2024 | 21.55 | -0.04 | -0.19% | 21.43 | 21.5685 | 21.19 | 6,650,005 |
| Jun 18 2024 | 21.59 | -0.01 | -0.05% | 21.68 | 21.83 | 21.465 | 7,126,213 |
| Jun 17 2024 | 21.60 | -0.08 | -0.37% | 21.56 | 21.75 | 21.465 | 6,056,244 |
| Jun 14 2024 | 21.68 | -0.34 | -1.54% | 21.88 | 22.00 | 21.44 | 5,856,990 |
| Jun 13 2024 | 22.02 | -0.12 | -0.54% | 22.11 | 22.23 | 21.70 | 8,733,101 |
| Jun 12 2024 | 22.14 | -0.21 | -0.94% | 22.66 | 22.79 | 21.785 | 14,515,339 |
| Jun 11 2024 | 22.35 | -1.12 | -4.77% | 23.41 | 23.46 | 22.19 | 13,477,376 |
| Jun 10 2024 | 23.47 | -0.54 | -2.25% | 23.78 | 23.98 | 23.30 | 5,583,122 |
| Jun 07 2024 | 24.01 | -0.06 | -0.25% | 24.01 | 24.04 | 23.76 | 4,654,665 |
| Jun 06 2024 | 24.07 | -0.17 | -0.70% | 24.15 | 24.40 | 23.99 | 4,092,087 |
| Jun 05 2024 | 24.24 | 0.06 | 0.25% | 24.26 | 24.615 | 24.15 | 3,598,190 |
| Jun 04 2024 | 24.18 | -0.08 | -0.33% | 24.26 | 24.445 | 24.14 | 6,633,642 |
| Jun 03 2024 | 24.26 | 0.18 | 0.75% | 24.12 | 24.295 | 23.97 | 4,693,741 |
| May 31 2024 | 24.08 | 0.48 | 2.03% | 23.80 | 24.13 | 23.63 | 9,510,806 |
| May 30 2024 | 23.60 | 0.03 | 0.13% | 23.14 | 23.699 | 22.88 | 8,280,657 |
| May 29 2024 | 23.57 | -0.14 | -0.59% | 23.47 | 23.615 | 23.37 | 4,421,799 |
| May 28 2024 | 23.71 | -0.43 | -1.78% | 24.12 | 24.175 | 23.68 | 4,143,578 |
| May 24 2024 | 24.14 | -0.04 | -0.17% | 24.19 | 24.32 | 24.055 | 3,246,844 |
| May 23 2024 | 24.18 | -0.60 | -2.42% | 24.77 | 24.77 | 24.095 | 6,599,751 |
| May 22 2024 | 24.78 | -0.12 | -0.48% | 24.92 | 25.02 | 24.735 | 3,655,783 |
| May 21 2024 | 24.90 | -0.03 | -0.12% | 24.88 | 24.95 | 24.77 | 3,148,097 |
| May 20 2024 | 24.93 | -0.06 | -0.24% | 25.00 | 25.07 | 24.83 | 2,710,806 |
| 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 |
