AVNV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 56.6549 | -0.37 | -0.64% | 56.68 | 56.68 | 56.5001 | 334 |
Jun 13 2024 | 57.0226 | -0.81 | -1.41% | 57.44 | 57.44 | 57.0226 | 17 |
Jun 12 2024 | 57.8359 | 0.57 | 0.99% | 57.94 | 57.94 | 57.8359 | 21 |
Jun 11 2024 | 57.2701 | -0.63 | -1.08% | 57.44 | 57.44 | 57.2701 | 1,105 |
Jun 10 2024 | 57.8982 | 0.30 | 0.52% | 58.10 | 58.10 | 57.8982 | 201 |
Jun 07 2024 | 57.5999 | -0.64 | -1.10% | 57.59 | 57.5999 | 57.59 | 81 |
Jun 06 2024 | 58.2393 | 0.22 | 0.37% | 58.17 | 58.2393 | 58.17 | 71 |
Jun 05 2024 | 58.0235 | 0.22 | 0.39% | 57.85 | 58.03 | 57.85 | 236 |
Jun 04 2024 | 57.8009 | -0.79 | -1.35% | 57.95 | 57.95 | 57.5912 | 606 |
Jun 03 2024 | 58.5923 | 0.16 | 0.28% | 58.74 | 58.74 | 58.5882 | 451 |
May 31 2024 | 58.4313 | 0.29 | 0.50% | 58.255 | 58.4708 | 58.255 | 461 |
May 30 2024 | 58.1421 | 0.40 | 0.69% | 57.55 | 58.1421 | 57.55 | 120 |
May 29 2024 | 57.7433 | -0.87 | -1.48% | 58.09 | 58.09 | 57.716 | 583 |
May 28 2024 | 58.6109 | 0.25 | 0.42% | 58.78 | 58.81 | 58.6109 | 196 |
May 24 2024 | 58.3656 | 0.61 | 1.05% | 58.25 | 58.38 | 58.25 | 461 |
May 23 2024 | 57.7602 | -0.40 | -0.69% | 58.63 | 58.63 | 57.7602 | 160 |
May 22 2024 | 58.1605 | -0.64 | -1.10% | 58.40 | 58.40 | 58.0018 | 289 |
May 21 2024 | 58.805 | -0.12 | -0.20% | 58.7533 | 58.805 | 58.7533 | 272 |
May 20 2024 | 58.9243 | 0.05 | 0.09% | 58.99 | 58.99 | 58.9243 | 1,662 |
May 17 2024 | 58.8741 | 0.34 | 0.59% | 58.68 | 58.8741 | 58.68 | 146 |
May 16 2024 | 58.5308 | -0.18 | -0.30% | 58.5836 | 58.6499 | 58.5308 | 2,021 |
May 15 2024 | 58.7058 | 0.47 | 0.80% | 58.57 | 58.7058 | 58.57 | 122 |
May 14 2024 | 58.2406 | 0.38 | 0.65% | 58.17 | 58.2406 | 58.1599 | 1,990 |
May 13 2024 | 57.8634 | 0.11 | 0.20% | 58.01 | 58.01 | 57.8634 | 305 |
May 10 2024 | 57.749 | 0.08 | 0.14% | 57.80 | 57.80 | 57.749 | 216 |
May 09 2024 | 57.6707 | 0.32 | 0.56% | 57.49 | 57.6707 | 57.49 | 1,088 |
May 08 2024 | 57.3476 | -0.03 | -0.04% | 57.14 | 57.3476 | 57.14 | 290 |
May 07 2024 | 57.3729 | -0.14 | -0.24% | 57.60 | 57.60 | 57.3729 | 178 |
May 06 2024 | 57.5123 | 0.30 | 0.52% | 57.46 | 57.5123 | 57.46 | 205 |
May 03 2024 | 57.2129 | 0.42 | 0.75% | 57.02 | 57.2129 | 57.02 | 54 |
May 02 2024 | 56.7884 | 0.88 | 1.57% | 56.7884 | 56.7884 | 56.7884 | 13 |
May 01 2024 | 55.9086 | -0.13 | -0.24% | 55.9086 | 55.9086 | 55.9086 | 121 |
Apr 30 2024 | 56.0425 | -0.88 | -1.54% | 56.0425 | 56.0425 | 56.0425 | 88 |
Apr 29 2024 | 56.9194 | 0.46 | 0.82% | 57.13 | 57.13 | 56.9194 | 47 |
Apr 26 2024 | 56.4585 | 0.52 | 0.93% | 56.4585 | 56.4585 | 56.4585 | 2 |
Apr 25 2024 | 55.9399 | -0.06 | -0.11% | 55.9399 | 55.9399 | 55.9399 | 3 |
Apr 24 2024 | 55.9999 | -0.13 | -0.23% | 56.05 | 56.06 | 55.9999 | 243 |
Apr 23 2024 | 56.1301 | 0.41 | 0.73% | 56.1301 | 56.1301 | 56.1301 | 3 |
Apr 22 2024 | 55.7235 | 0.46 | 0.83% | 55.40 | 55.7235 | 55.40 | 31 |
Apr 19 2024 | 55.2657 | 0.03 | 0.06% | 55.60 | 55.60 | 55.2657 | 42 |
Apr 18 2024 | 55.2317 | 0.02 | 0.04% | 55.2317 | 55.2317 | 55.2317 | 80 |
Apr 17 2024 | 55.2123 | 0.13 | 0.23% | 55.10 | 55.2123 | 55.10 | 184 |
Apr 16 2024 | 55.0855 | -0.75 | -1.35% | 55.00 | 55.24 | 55.00 | 230 |
Apr 15 2024 | 55.8391 | -0.21 | -0.37% | 56.40 | 56.40 | 55.8391 | 227 |
Apr 12 2024 | 56.0443 | -0.94 | -1.66% | 56.66 | 56.66 | 56.0443 | 71 |
Apr 11 2024 | 56.9877 | 0.15 | 0.27% | 57.18 | 57.18 | 56.9877 | 66 |
Apr 10 2024 | 56.8334 | -0.70 | -1.22% | 56.92 | 56.92 | 56.8334 | 87 |
Apr 09 2024 | 57.5325 | 0.12 | 0.20% | 57.5325 | 57.5325 | 57.5325 | 2 |
Apr 08 2024 | 57.4157 | 0.44 | 0.77% | 57.51 | 57.51 | 57.4157 | 32 |
Apr 05 2024 | 56.9793 | 0.18 | 0.32% | 56.9793 | 56.9793 | 56.9793 | 38 |
Apr 04 2024 | 56.798 | -0.25 | -0.44% | 57.60 | 57.60 | 56.79 | 240 |
Apr 03 2024 | 57.047 | 0.48 | 0.84% | 56.76 | 57.047 | 56.76 | 31 |
Apr 02 2024 | 56.5706 | -0.08 | -0.13% | 56.5706 | 56.5706 | 56.5706 | 2 |
Apr 01 2024 | 56.6466 | -0.15 | -0.26% | 56.87 | 56.87 | 56.54 | 259 |
Mar 28 2024 | 56.7949 | 0.07 | 0.12% | 56.73 | 56.7949 | 56.73 | 602 |
Mar 27 2024 | 56.7267 | 0.35 | 0.62% | 56.43 | 56.78 | 56.43 | 391 |
Mar 26 2024 | 56.3746 | 0.03 | 0.06% | 56.49 | 56.49 | 56.3746 | 715 |
Mar 25 2024 | 56.3414 | 0.04 | 0.07% | 56.3414 | 56.3414 | 56.3414 | 11 |
Mar 22 2024 | 56.3033 | -0.30 | -0.53% | 56.31 | 56.31 | 56.3033 | 167 |
Mar 21 2024 | 56.6037 | 0.03 | 0.06% | 56.81 | 56.81 | 56.6037 | 54 |
Mar 20 2024 | 56.5702 | 0.59 | 1.06% | 55.94 | 56.5702 | 55.94 | 51 |
Mar 19 2024 | 55.9754 | 0.12 | 0.21% | 56.02 | 56.02 | 55.9754 | 38 |
Mar 18 2024 | 55.8593 | 0.05 | 0.10% | 55.92 | 55.92 | 55.8593 | 5,085 |