Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 12.00 | 0.46 | 3.99% | 11.56 | 12.06 | 11.34 | 243,822 |
| May 08 2024 | 11.54 | -0.10 | -0.86% | 11.58 | 11.66 | 10.92 | 215,414 |
| May 07 2024 | 11.64 | 0.24 | 2.11% | 11.38 | 11.66 | 11.36 | 112,238 |
| May 06 2024 | 11.40 | 0.10 | 0.88% | 11.22 | 11.46 | 11.22 | 66,823 |
| May 03 2024 | 11.30 | 0.02 | 0.18% | 11.34 | 11.36 | 11.18 | 48,540 |
| May 02 2024 | 11.28 | -0.08 | -0.70% | 11.36 | 11.40 | 11.12 | 154,435 |
| Apr 30 2024 | 11.36 | 0.12 | 1.07% | 11.34 | 11.40 | 11.08 | 161,316 |
| Apr 29 2024 | 11.24 | 0.26 | 2.37% | 10.88 | 11.26 | 10.82 | 126,941 |
| Apr 26 2024 | 10.98 | 0.10 | 0.92% | 10.90 | 10.98 | 10.72 | 53,718 |
| Apr 25 2024 | 10.88 | -0.16 | -1.45% | 11.04 | 11.04 | 10.82 | 67,614 |
| Apr 24 2024 | 11.04 | 0.00 | 0.00% | 11.10 | 11.20 | 10.88 | 119,961 |
| Apr 23 2024 | 11.04 | 0.00 | 0.00% | 11.10 | 11.10 | 10.86 | 53,702 |
| Apr 22 2024 | 11.04 | 0.20 | 1.85% | 10.84 | 11.10 | 10.84 | 91,315 |
| Apr 19 2024 | 10.84 | -0.50 | -4.41% | 11.20 | 11.20 | 10.66 | 161,514 |
| Apr 18 2024 | 11.34 | 0.84 | 8.00% | 10.52 | 11.38 | 10.52 | 426,596 |
| Apr 17 2024 | 10.50 | 0.16 | 1.55% | 10.34 | 10.54 | 10.18 | 114,752 |
| Apr 16 2024 | 10.34 | 0.26 | 2.58% | 10.10 | 10.38 | 10.06 | 123,269 |
| Apr 15 2024 | 10.08 | 0.00 | 0.00% | 10.18 | 10.18 | 10.04 | 25,381 |
| Apr 12 2024 | 10.08 | 0.14 | 1.41% | 10.12 | 10.30 | 10.02 | 60,715 |
| Apr 11 2024 | 9.94 | -0.06 | -0.60% | 10.08 | 10.10 | 9.86 | 43,368 |
| Apr 10 2024 | 10.00 | -0.08 | -0.79% | 10.02 | 10.10 | 9.90 | 37,395 |
| Apr 09 2024 | 10.08 | -0.16 | -1.56% | 10.30 | 10.30 | 10.02 | 82,235 |
| Apr 08 2024 | 10.24 | 0.16 | 1.59% | 10.02 | 10.30 | 10.02 | 38,267 |
| Apr 05 2024 | 10.08 | -0.18 | -1.75% | 10.18 | 10.24 | 10.02 | 73,547 |
| Apr 04 2024 | 10.26 | -0.12 | -1.16% | 10.40 | 10.40 | 10.22 | 59,302 |
| Apr 03 2024 | 10.38 | 0.32 | 3.18% | 9.97 | 10.38 | 9.94 | 94,735 |
| Apr 02 2024 | 10.06 | -0.10 | -0.98% | 10.12 | 10.30 | 9.90 | 132,542 |
| Mar 28 2024 | 10.16 | -0.20 | -1.93% | 10.34 | 10.38 | 10.12 | 107,232 |
| Mar 27 2024 | 10.36 | 0.12 | 1.17% | 10.36 | 10.40 | 10.22 | 85,271 |
| Mar 26 2024 | 10.24 | 0.14 | 1.39% | 10.20 | 10.36 | 9.93 | 148,062 |
| Mar 25 2024 | 10.10 | 0.61 | 6.43% | 9.50 | 10.18 | 9.50 | 311,738 |
| Mar 22 2024 | 9.49 | 0.10 | 1.06% | 9.36 | 9.56 | 9.35 | 75,873 |
| Mar 21 2024 | 9.39 | -0.07 | -0.74% | 9.49 | 9.56 | 9.32 | 37,611 |
| Mar 20 2024 | 9.46 | -0.01 | -0.11% | 9.41 | 9.56 | 9.31 | 37,369 |
| Mar 19 2024 | 9.47 | -0.25 | -2.57% | 9.70 | 9.73 | 9.37 | 79,916 |
| Mar 18 2024 | 9.72 | 0.07 | 0.73% | 9.60 | 9.77 | 9.53 | 46,772 |
| Mar 15 2024 | 9.65 | 0.08 | 0.84% | 9.63 | 9.65 | 9.20 | 120,537 |
| Mar 14 2024 | 9.57 | 0.24 | 2.57% | 9.53 | 10.30 | 9.40 | 405,065 |
| Mar 13 2024 | 9.33 | 0.21 | 2.30% | 9.15 | 9.65 | 8.90 | 174,998 |
| Mar 12 2024 | 9.12 | 0.11 | 1.22% | 9.03 | 9.19 | 9.03 | 43,995 |
| Mar 11 2024 | 9.01 | -0.17 | -1.85% | 9.10 | 9.13 | 8.95 | 56,700 |
| Mar 08 2024 | 9.18 | -0.14 | -1.50% | 9.36 | 9.36 | 9.13 | 25,444 |
| Mar 07 2024 | 9.32 | -0.09 | -0.96% | 9.39 | 9.44 | 9.26 | 29,729 |
| Mar 06 2024 | 9.41 | 0.11 | 1.18% | 9.28 | 9.45 | 9.22 | 48,834 |
| Mar 05 2024 | 9.30 | 0.01 | 0.11% | 9.20 | 9.36 | 9.19 | 54,173 |
| Mar 04 2024 | 9.29 | -0.23 | -2.42% | 9.51 | 9.51 | 9.22 | 63,529 |
| Mar 01 2024 | 9.52 | -0.31 | -3.15% | 9.87 | 10.00 | 9.48 | 212,417 |
| Feb 29 2024 | 9.83 | 0.63 | 6.85% | 9.28 | 9.85 | 9.22 | 298,037 |
| Feb 28 2024 | 9.20 | 0.22 | 2.45% | 8.98 | 9.28 | 8.94 | 165,882 |
| Feb 27 2024 | 8.98 | 0.16 | 1.81% | 8.86 | 8.99 | 8.76 | 47,988 |
| Feb 26 2024 | 8.82 | 0.01 | 0.11% | 8.80 | 8.92 | 8.75 | 114,056 |
| Feb 23 2024 | 8.81 | -0.07 | -0.79% | 8.96 | 8.96 | 8.75 | 70,722 |
| Feb 22 2024 | 8.88 | -0.03 | -0.34% | 8.84 | 8.97 | 8.84 | 54,707 |
| Feb 21 2024 | 8.91 | 0.09 | 1.02% | 8.79 | 8.95 | 8.75 | 54,717 |
| Feb 20 2024 | 8.82 | -0.04 | -0.45% | 8.89 | 8.89 | 8.74 | 31,503 |
| Feb 19 2024 | 8.86 | 0.02 | 0.23% | 8.71 | 8.86 | 8.71 | 35,793 |
| Feb 16 2024 | 8.84 | 0.11 | 1.26% | 8.86 | 8.88 | 8.73 | 75,873 |
| Feb 15 2024 | 8.73 | 0.08 | 0.92% | 8.76 | 8.84 | 8.64 | 79,321 |
| Feb 14 2024 | 8.65 | 0.29 | 3.47% | 8.43 | 8.68 | 8.38 | 61,362 |
| Feb 13 2024 | 8.36 | -0.10 | -1.18% | 8.40 | 8.60 | 8.33 | 57,937 |
| Feb 12 2024 | 8.46 | 0.00 | 0.00% | 8.53 | 8.56 | 8.39 | 28,338 |
