Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.705 | -0.01 | -0.18% | 2.73 | 2.74 | 2.68 | 336,525 |
| May 09 2024 | 2.71 | -0.27 | -9.06% | 2.78 | 2.83 | 2.71 | 728,113 |
| May 08 2024 | 2.98 | 0.20 | 7.19% | 2.88 | 3.02 | 2.85 | 413,197 |
| May 07 2024 | 2.78 | 0.11 | 4.12% | 2.68 | 2.785 | 2.68 | 383,522 |
| May 06 2024 | 2.67 | 0.00 | 0.00% | 2.68 | 2.70 | 2.63 | 185,911 |
| May 03 2024 | 2.67 | -0.08 | -2.91% | 2.72 | 2.73 | 2.65 | 293,978 |
| May 02 2024 | 2.75 | 0.11 | 4.17% | 2.65 | 2.77 | 2.65 | 209,934 |
| May 01 2024 | 2.64 | -0.06 | -2.22% | 2.64 | 2.65 | 2.61 | 262,554 |
| Apr 30 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.64 | 278,918 |
| Apr 29 2024 | 2.70 | 0.08 | 3.05% | 2.67 | 2.71 | 2.65 | 135,937 |
| Apr 26 2024 | 2.62 | -0.16 | -5.76% | 2.62 | 2.66 | 2.58 | 614,020 |
| Apr 24 2024 | 2.78 | 0.09 | 3.35% | 2.82 | 2.85 | 2.77 | 281,858 |
| Apr 23 2024 | 2.69 | -0.10 | -3.58% | 2.76 | 2.76 | 2.66 | 545,617 |
| Apr 22 2024 | 2.79 | -0.02 | -0.71% | 2.78 | 2.89 | 2.76 | 567,535 |
| Apr 19 2024 | 2.81 | -0.13 | -4.42% | 2.86 | 2.88 | 2.78 | 714,835 |
| Apr 18 2024 | 2.94 | -0.13 | -4.23% | 2.99 | 3.05 | 2.94 | 687,270 |
| Apr 17 2024 | 3.07 | 0.10 | 3.37% | 3.10 | 3.14 | 3.04 | 525,160 |
| Apr 16 2024 | 2.97 | -0.19 | -6.01% | 3.00 | 3.08 | 2.95 | 761,348 |
| Apr 15 2024 | 3.16 | -0.21 | -6.23% | 3.20 | 3.30 | 3.15 | 835,926 |
| Apr 12 2024 | 3.37 | -0.64 | -15.96% | 3.38 | 3.43 | 3.17 | 1,706,763 |
| Apr 11 2024 | 4.01 | -0.48 | -10.69% | 4.01 | 4.14 | 3.77 | 935,801 |
| Apr 10 2024 | 4.49 | -0.10 | -2.18% | 4.57 | 4.57 | 4.47 | 87,769 |
| Apr 09 2024 | 4.59 | -0.08 | -1.71% | 4.68 | 4.68 | 4.58 | 72,998 |
| Apr 08 2024 | 4.67 | 0.05 | 1.08% | 4.65 | 4.70 | 4.63 | 23,036 |
| Apr 05 2024 | 4.62 | -0.03 | -0.65% | 4.66 | 4.66 | 4.55 | 69,103 |
| Apr 04 2024 | 4.65 | 0.04 | 0.87% | 4.62 | 4.65 | 4.57 | 64,392 |
| Apr 03 2024 | 4.61 | -0.19 | -3.96% | 4.80 | 4.80 | 4.60 | 91,966 |
| Apr 02 2024 | 4.80 | -0.15 | -3.03% | 4.92 | 4.92 | 4.80 | 94,015 |
| Mar 28 2024 | 4.95 | 0.05 | 1.02% | 4.96 | 5.06 | 4.92 | 115,914 |
| Mar 27 2024 | 4.90 | 0.12 | 2.51% | 4.80 | 4.95 | 4.80 | 58,301 |
| Mar 26 2024 | 4.78 | -0.06 | -1.14% | 4.83 | 4.83 | 4.77 | 63,157 |
| Mar 25 2024 | 4.835 | -0.11 | -2.13% | 4.85 | 4.93 | 4.82 | 60,606 |
| Mar 22 2024 | 4.94 | 0.10 | 2.07% | 4.81 | 4.97 | 4.81 | 76,236 |
| Mar 21 2024 | 4.84 | 0.01 | 0.21% | 4.85 | 4.90 | 4.81 | 79,808 |
| Mar 20 2024 | 4.83 | -0.02 | -0.41% | 4.86 | 4.89 | 4.78 | 87,103 |
| Mar 19 2024 | 4.85 | -0.22 | -4.24% | 4.89 | 4.89 | 4.77 | 138,063 |
| Mar 18 2024 | 5.065 | 0.07 | 1.30% | 5.05 | 5.11 | 5.03 | 68,470 |
| Mar 15 2024 | 5.00 | -0.08 | -1.57% | 5.03 | 5.03 | 4.95 | 100,236 |
| Mar 14 2024 | 5.08 | 0.01 | 0.20% | 5.08 | 5.12 | 5.02 | 137,468 |
| Mar 13 2024 | 5.07 | 0.09 | 1.81% | 5.05 | 5.09 | 5.03 | 66,603 |
| Mar 12 2024 | 4.98 | -0.10 | -1.97% | 5.09 | 5.09 | 4.95 | 94,363 |
| Mar 11 2024 | 5.08 | -0.03 | -0.59% | 5.13 | 5.14 | 5.03 | 61,889 |
| Mar 07 2024 | 5.11 | 0.09 | 1.79% | 5.15 | 5.17 | 5.06 | 66,065 |
| Mar 06 2024 | 5.02 | -0.18 | -3.46% | 5.10 | 5.10 | 4.95 | 262,285 |
| Mar 05 2024 | 5.20 | -0.22 | -4.06% | 5.30 | 5.30 | 5.19 | 84,406 |
| Mar 04 2024 | 5.42 | 0.18 | 3.44% | 5.35 | 5.44 | 5.32 | 140,789 |
| Mar 03 2024 | 5.24 | -0.24 | -4.38% | 5.52 | 5.52 | 5.17 | 261,086 |
| Feb 29 2024 | 5.48 | 0.34 | 6.61% | 5.48 | 5.62 | 5.38 | 355,080 |
| Feb 28 2024 | 5.14 | -0.31 | -5.69% | 5.12 | 5.18 | 5.03 | 170,224 |
| Feb 27 2024 | 5.45 | 0.07 | 1.30% | 5.46 | 5.58 | 5.43 | 276,933 |
| Feb 26 2024 | 5.38 | 0.23 | 4.47% | 5.52 | 5.53 | 5.31 | 417,675 |
| Feb 25 2024 | 5.15 | 0.37 | 7.74% | 5.15 | 5.24 | 5.11 | 319,571 |
| Feb 22 2024 | 4.78 | -0.46 | -8.78% | 5.32 | 5.35 | 4.62 | 608,392 |
| Feb 21 2024 | 5.24 | 0.04 | 0.77% | 5.21 | 5.31 | 5.19 | 173,935 |
| Feb 20 2024 | 5.20 | 0.02 | 0.39% | 5.15 | 5.28 | 5.15 | 150,081 |
| Feb 19 2024 | 5.18 | 0.10 | 1.97% | 5.08 | 5.18 | 5.03 | 100,936 |
| Feb 18 2024 | 5.08 | -0.21 | -3.97% | 5.25 | 5.30 | 5.05 | 145,801 |
| Feb 15 2024 | 5.29 | 0.02 | 0.38% | 5.37 | 5.40 | 5.26 | 117,451 |
| Feb 14 2024 | 5.27 | -0.05 | -0.94% | 5.22 | 5.34 | 5.22 | 65,225 |
| Feb 13 2024 | 5.32 | 0.08 | 1.53% | 5.11 | 5.32 | 5.08 | 116,637 |
| Feb 12 2024 | 5.24 | -0.25 | -4.55% | 5.35 | 5.35 | 5.15 | 199,228 |
| Feb 11 2024 | 5.49 | 0.08 | 1.48% | 5.42 | 5.52 | 5.40 | 212,900 |
| Feb 08 2024 | 5.41 | 0.11 | 2.08% | 5.33 | 5.42 | 5.33 | 149,209 |
