Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 20.92 | -0.10 | -0.48% | 21.00 | 21.00 | 20.70 | 9,289 |
| May 09 2024 | 21.02 | -0.08 | -0.38% | 21.25 | 21.25 | 20.67 | 7,497 |
| May 08 2024 | 21.10 | 0.10 | 0.48% | 20.80 | 21.38 | 20.80 | 8,682 |
| May 07 2024 | 21.00 | -0.44 | -2.05% | 21.25 | 21.25 | 20.80 | 15,747 |
| May 06 2024 | 21.44 | 0.15 | 0.70% | 21.50 | 21.50 | 21.00 | 11,687 |
| May 03 2024 | 21.29 | -0.01 | -0.05% | 21.70 | 21.70 | 21.16 | 6,914 |
| May 02 2024 | 21.30 | -0.25 | -1.16% | 21.46 | 21.50 | 21.15 | 2,653 |
| May 01 2024 | 21.55 | -0.35 | -1.60% | 21.90 | 21.90 | 21.12 | 9,341 |
| Apr 30 2024 | 21.90 | -0.10 | -0.45% | 22.20 | 22.20 | 21.75 | 4,113 |
| Apr 29 2024 | 22.00 | -0.75 | -3.30% | 22.76 | 23.07 | 21.54 | 6,042 |
| Apr 26 2024 | 22.75 | -0.33 | -1.43% | 23.45 | 23.45 | 22.50 | 5,075 |
| Apr 24 2024 | 23.08 | -0.02 | -0.09% | 23.00 | 23.08 | 22.80 | 7,785 |
| Apr 23 2024 | 23.10 | 0.00 | 0.00% | 23.00 | 23.10 | 22.85 | 3,802 |
| Apr 22 2024 | 23.10 | 0.10 | 0.43% | 23.16 | 23.16 | 23.00 | 3,130 |
| Apr 19 2024 | 23.00 | -0.39 | -1.67% | 23.01 | 23.45 | 22.85 | 22,699 |
| Apr 18 2024 | 23.39 | 0.21 | 0.91% | 23.10 | 23.45 | 23.10 | 15,067 |
| Apr 17 2024 | 23.18 | -0.32 | -1.36% | 23.34 | 23.34 | 22.86 | 7,776 |
| Apr 16 2024 | 23.50 | 0.50 | 2.17% | 23.00 | 23.50 | 22.70 | 13,735 |
| Apr 15 2024 | 23.00 | -0.55 | -2.34% | 23.70 | 23.70 | 22.71 | 23,889 |
| Apr 12 2024 | 23.55 | 0.13 | 0.56% | 23.55 | 23.67 | 23.10 | 7,793 |
| Apr 11 2024 | 23.42 | 0.18 | 0.77% | 23.20 | 23.42 | 23.10 | 4,352 |
| Apr 10 2024 | 23.24 | 0.24 | 1.04% | 23.93 | 23.93 | 23.00 | 16,597 |
| Apr 09 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| Apr 08 2024 | 23.00 | -0.15 | -0.65% | 23.30 | 23.30 | 22.97 | 12,943 |
| Apr 05 2024 | 23.15 | -0.18 | -0.77% | 23.25 | 23.25 | 22.80 | 25,763 |
| Apr 04 2024 | 23.33 | 0.00 | 0.00% | 23.33 | 23.50 | 23.19 | 4,043 |
| Apr 03 2024 | 23.33 | 0.33 | 1.43% | 23.20 | 23.33 | 22.80 | 5,300 |
| Apr 02 2024 | 23.00 | -0.15 | -0.65% | 23.69 | 23.69 | 22.80 | 8,712 |
| Mar 28 2024 | 23.15 | -0.05 | -0.22% | 23.50 | 23.55 | 23.15 | 14,830 |
| Mar 27 2024 | 23.20 | 0.75 | 3.34% | 22.60 | 23.20 | 22.60 | 5,973 |
| Mar 26 2024 | 22.45 | 0.25 | 1.13% | 22.20 | 22.93 | 22.10 | 17,073 |
| Mar 25 2024 | 22.20 | -0.30 | -1.33% | 22.93 | 22.93 | 22.20 | 17,414 |
| Mar 22 2024 | 22.50 | 1.11 | 5.19% | 21.95 | 22.51 | 21.65 | 20,096 |
| Mar 21 2024 | 21.39 | 0.66 | 3.18% | 20.85 | 21.51 | 20.85 | 16,130 |
| Mar 20 2024 | 20.73 | 0.03 | 0.14% | 20.68 | 20.74 | 20.60 | 8,941 |
| Mar 19 2024 | 20.70 | 0.09 | 0.44% | 20.80 | 20.80 | 20.61 | 7,168 |
| Mar 18 2024 | 20.61 | -0.25 | -1.20% | 20.75 | 20.75 | 20.55 | 6,392 |
| Mar 15 2024 | 20.86 | 0.08 | 0.38% | 20.75 | 20.99 | 20.75 | 2,705 |
| Mar 14 2024 | 20.78 | -0.12 | -0.57% | 20.90 | 21.14 | 20.54 | 14,447 |
| Mar 13 2024 | 20.90 | 0.95 | 4.76% | 20.00 | 21.00 | 18.00 | 209,761 |
| Mar 12 2024 | 19.95 | 0.75 | 3.91% | 19.39 | 19.99 | 19.11 | 10,783 |
| Mar 11 2024 | 19.20 | 0.19 | 1.00% | 19.00 | 19.20 | 18.90 | 9,161 |
| Mar 07 2024 | 19.01 | -0.01 | -0.05% | 19.20 | 19.31 | 18.80 | 12,310 |
| Mar 06 2024 | 19.02 | 0.22 | 1.17% | 18.90 | 19.30 | 18.75 | 23,771 |
| Mar 05 2024 | 18.80 | 0.80 | 4.44% | 18.00 | 18.80 | 17.81 | 16,047 |
| Mar 04 2024 | 18.00 | 0.60 | 3.45% | 17.40 | 18.00 | 17.40 | 14,415 |
| Mar 03 2024 | 17.40 | 0.40 | 2.35% | 17.10 | 17.40 | 17.05 | 5,863 |
| Feb 29 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.25 | 16.95 | 6,813 |
| Feb 28 2024 | 17.00 | -0.20 | -1.16% | 17.00 | 17.20 | 16.90 | 10,534 |
| Feb 27 2024 | 17.20 | 0.20 | 1.18% | 16.95 | 17.20 | 16.95 | 2,836 |
| Feb 26 2024 | 17.00 | -0.20 | -1.16% | 17.20 | 17.20 | 16.86 | 12,719 |
| Feb 25 2024 | 17.20 | 0.30 | 1.78% | 16.90 | 17.40 | 16.89 | 24,003 |
| Feb 22 2024 | 16.90 | 0.19 | 1.14% | 16.70 | 16.91 | 16.70 | 8,290 |
| Feb 21 2024 | 16.71 | 0.11 | 0.66% | 16.90 | 16.90 | 16.57 | 10,365 |
| Feb 20 2024 | 16.60 | -0.30 | -1.78% | 16.71 | 16.90 | 16.44 | 9,192 |
| Feb 19 2024 | 16.90 | -0.10 | -0.59% | 17.09 | 17.09 | 16.68 | 8,814 |
| Feb 18 2024 | 17.00 | 0.10 | 0.59% | 17.00 | 17.30 | 16.80 | 35,083 |
| Feb 15 2024 | 16.90 | -0.10 | -0.59% | 16.70 | 16.96 | 16.68 | 12,063 |
| Feb 14 2024 | 17.00 | 0.21 | 1.25% | 17.00 | 17.09 | 16.69 | 1,380 |
| Feb 13 2024 | 16.79 | -0.13 | -0.77% | 16.80 | 17.00 | 16.68 | 17,047 |
| Feb 12 2024 | 16.92 | -0.09 | -0.53% | 17.20 | 17.30 | 16.80 | 9,876 |
