Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVAXBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 179.90 | 5.70 | 3.27% | 174.70 | 182.20 | 173.10 | 1,217.00 |
| May 08 2024 | 174.20 | -6.40 | -3.54% | 180.20 | 180.90 | 172.60 | 1,671.00 |
| May 07 2024 | 180.60 | -9.20 | -4.85% | 189.10 | 191.80 | 180.00 | 1,330.00 |
| May 06 2024 | 189.80 | -1.50 | -0.78% | 190.40 | 203.20 | 187.70 | 2,909.00 |
| May 05 2024 | 191.30 | 0.200 | 0.10% | 191.00 | 193.90 | 187.80 | 975.00 |
| May 04 2024 | 191.10 | 9.40 | 5.17% | 181.70 | 192.30 | 180.40 | 1,970.00 |
| May 03 2024 | 181.70 | 8.10 | 4.67% | 173.00 | 183.80 | 171.40 | 1,360.00 |
| May 02 2024 | 173.60 | -0.700 | -0.40% | 174.00 | 176.70 | 168.70 | 2,910.00 |
| May 01 2024 | 174.30 | 2.80 | 1.63% | 170.30 | 176.90 | 160.40 | 2,278.00 |
| Apr 30 2024 | 171.50 | -12.40 | -6.74% | 181.40 | 183.20 | 166.50 | 1,697.00 |
| Apr 29 2024 | 183.90 | 8.70 | 4.97% | 201.00 | 207.40 | 169.70 | 6,937.00 |
| Apr 28 2024 | 175.20 | -1.10 | -0.62% | 176.30 | 182.00 | 175.00 | 453.00 |
| Apr 27 2024 | 176.30 | -1.10 | -0.62% | 177.40 | 180.30 | 170.80 | 1,096.00 |
| Apr 26 2024 | 177.40 | -7.90 | -4.26% | 185.30 | 186.00 | 176.80 | 837.00 |
| Apr 25 2024 | 185.30 | -3.30 | -1.75% | 189.00 | 190.60 | 180.00 | 1,073.00 |
| Apr 24 2024 | 188.60 | -8.90 | -4.51% | 197.50 | 205.40 | 186.90 | 1,369.00 |
| Apr 23 2024 | 197.50 | -5.90 | -2.90% | 204.00 | 207.00 | 196.40 | 1,217.00 |
| Apr 22 2024 | 203.40 | 8.20 | 4.20% | 201.00 | 207.40 | 191.30 | 5,111.00 |
| Apr 21 2024 | 195.20 | -5.70 | -2.84% | 201.00 | 203.40 | 191.30 | 3,733.00 |
| Apr 20 2024 | 200.90 | 19.10 | 10.51% | 183.00 | 202.20 | 179.40 | 2,031.00 |
| Apr 19 2024 | 181.80 | -2.50 | -1.36% | 184.60 | 190.00 | 167.20 | 3,319.00 |
| Apr 18 2024 | 184.30 | 7.00 | 3.95% | 177.00 | 188.10 | 173.60 | 1,427.00 |
| Apr 17 2024 | 177.30 | -7.70 | -4.16% | 184.30 | 187.00 | 170.40 | 2,113.00 |
| Apr 16 2024 | 185.00 | 0.200 | 0.11% | 184.80 | 187.50 | 172.70 | 2,661.00 |
| Apr 15 2024 | 184.80 | -14.80 | -7.41% | 195.90 | 203.00 | 178.90 | 4,055.00 |
| Apr 14 2024 | 199.60 | 18.60 | 10.28% | 180.00 | 202.10 | 174.20 | 3,481.00 |
| Apr 13 2024 | 181.00 | -23.20 | -11.36% | 204.10 | 204.10 | 156.00 | 8,931.00 |
| Apr 12 2024 | 204.20 | -29.80 | -12.74% | 235.10 | 238.90 | 186.70 | 5,562.00 |
| Apr 11 2024 | 234.00 | -6.20 | -2.58% | 240.10 | 240.80 | 233.10 | 1,234.00 |
| Apr 10 2024 | 240.20 | 4.70 | 2.00% | 234.60 | 246.00 | 230.00 | 3,214.00 |
| Apr 09 2024 | 235.50 | -17.20 | -6.81% | 252.70 | 252.80 | 233.60 | 1,263.00 |
| Apr 08 2024 | 252.70 | 0.100 | 0.04% | 251.00 | 257.30 | 245.00 | 5,854.00 |
| Apr 07 2024 | 252.60 | 6.20 | 2.52% | 246.20 | 252.60 | 245.00 | 535.00 |
| Apr 06 2024 | 246.40 | 14.40 | 6.21% | 231.30 | 249.90 | 230.30 | 1,497.00 |
| Apr 05 2024 | 232.00 | -4.20 | -1.78% | 236.20 | 236.40 | 223.40 | 1,354.00 |
| Apr 04 2024 | 236.20 | 1.50 | 0.64% | 234.70 | 243.00 | 232.00 | 1,345.00 |
| Apr 03 2024 | 234.70 | -4.60 | -1.92% | 239.20 | 246.30 | 229.00 | 1,497.00 |
| Apr 02 2024 | 239.30 | -22.80 | -8.70% | 261.70 | 261.70 | 235.50 | 3,669.00 |
| Apr 01 2024 | 262.10 | -11.60 | -4.24% | 272.10 | 273.20 | 256.00 | 2,413.00 |
| Mar 31 2024 | 273.70 | 6.30 | 2.36% | 268.80 | 274.30 | 268.60 | 639.00 |
| Mar 30 2024 | 267.40 | -2.80 | -1.04% | 269.90 | 276.00 | 267.40 | 747.00 |
| Mar 29 2024 | 270.20 | -4.90 | -1.78% | 274.90 | 274.90 | 265.60 | 1,462.00 |
| Mar 28 2024 | 275.10 | 5.40 | 2.00% | 270.50 | 276.30 | 266.20 | 2,302.00 |
| Mar 27 2024 | 269.70 | -10.60 | -3.78% | 280.30 | 284.40 | 266.40 | 3,146.00 |
| Mar 26 2024 | 280.30 | -7.20 | -2.50% | 288.20 | 296.00 | 278.10 | 2,052.00 |
| Mar 25 2024 | 287.50 | 6.90 | 2.46% | 279.00 | 296.80 | 277.10 | 3,679.00 |
| Mar 24 2024 | 280.60 | 10.60 | 3.93% | 269.10 | 280.90 | 264.80 | 2,398.00 |
| Mar 23 2024 | 270.00 | 1.70 | 0.63% | 269.10 | 282.40 | 266.10 | 1,980.00 |
| Mar 22 2024 | 268.30 | -2.60 | -0.96% | 270.30 | 290.20 | 261.40 | 3,914.00 |
| Mar 21 2024 | 270.90 | -15.00 | -5.25% | 270.00 | 290.20 | 264.90 | 5,444.00 |
| Mar 20 2024 | 285.90 | 10.10 | 3.66% | 274.60 | 291.10 | 257.20 | 8,047.00 |
| Mar 19 2024 | 275.80 | -29.60 | -9.69% | 306.70 | 313.10 | 270.40 | 9,954.00 |
| Mar 18 2024 | 305.40 | 11.80 | 4.02% | 290.50 | 330.00 | 278.80 | 11,700.00 |
| Mar 17 2024 | 293.60 | 24.50 | 9.10% | 270.00 | 294.40 | 255.00 | 6,075.00 |
| Mar 16 2024 | 269.10 | -26.20 | -8.87% | 295.30 | 310.20 | 264.20 | 6,047.00 |
| Mar 15 2024 | 295.30 | 25.60 | 9.49% | 274.30 | 295.50 | 250.20 | 16,084.00 |
| Mar 14 2024 | 269.70 | -5.40 | -1.96% | 274.30 | 297.00 | 268.90 | 5,835.00 |
| Mar 13 2024 | 275.10 | -2.30 | -0.83% | 276.30 | 278.10 | 200.00 | 5,294.00 |
| Mar 12 2024 | 277.40 | 32.60 | 13.32% | 245.70 | 287.60 | 234.50 | 13,621.00 |
| Mar 11 2024 | 244.80 | 34.00 | 16.13% | 211.90 | 248.00 | 203.90 | 6,107.00 |
| Mar 10 2024 | 210.80 | -6.40 | -2.95% | 216.70 | 220.50 | 207.30 | 2,027.00 |
| Mar 09 2024 | 217.20 | 2.40 | 1.12% | 214.80 | 219.20 | 214.00 | 779.00 |
| Mar 08 2024 | 214.80 | -1.20 | -0.56% | 215.50 | 220.00 | 206.80 | 1,191.00 |
| Mar 07 2024 | 216.00 | 9.30 | 4.50% | 206.70 | 221.40 | 206.70 | 3,422.00 |
| Mar 06 2024 | 206.70 | 8.50 | 4.29% | 198.40 | 210.00 | 190.00 | 5,344.00 |
| Mar 05 2024 | 198.20 | -16.00 | -7.47% | 215.00 | 225.20 | 187.10 | 7,241.00 |
| Mar 04 2024 | 214.20 | 1.00 | 0.47% | 213.20 | 220.00 | 207.20 | 6,256.00 |
| Mar 03 2024 | 213.20 | -8.30 | -3.75% | 222.20 | 225.00 | 207.60 | 3,007.00 |
| Mar 02 2024 | 221.50 | 7.40 | 3.46% | 214.30 | 222.10 | 210.40 | 2,451.00 |
| Mar 01 2024 | 214.10 | 8.70 | 4.24% | 205.80 | 217.20 | 205.80 | 4,157.00 |
| Feb 29 2024 | 205.40 | 4.20 | 2.09% | 202.10 | 222.70 | 199.50 | 4,698.00 |
| Feb 28 2024 | 201.20 | 6.30 | 3.23% | 195.10 | 205.50 | 186.90 | 9,068.00 |
| Feb 27 2024 | 194.90 | -1.30 | -0.66% | 196.70 | 200.00 | 191.10 | 1,429.00 |
| Feb 26 2024 | 196.20 | 7.90 | 4.20% | 187.90 | 197.10 | 182.40 | 2,034.00 |
| Feb 25 2024 | 188.30 | 3.10 | 1.67% | 185.20 | 188.70 | 183.50 | 450.00 |
| Feb 24 2024 | 185.20 | 4.20 | 2.32% | 181.00 | 185.80 | 177.50 | 1,051.00 |
| Feb 23 2024 | 181.00 | -2.90 | -1.58% | 183.80 | 184.60 | 177.00 | 998.00 |
| Feb 22 2024 | 183.90 | -3.50 | -1.87% | 186.90 | 190.00 | 182.10 | 1,515.00 |
| Feb 21 2024 | 187.40 | -4.30 | -2.24% | 191.70 | 191.70 | 178.60 | 1,367.00 |
| Feb 20 2024 | 191.70 | -6.00 | -3.03% | 197.60 | 198.60 | 183.70 | 1,728.00 |
| Feb 19 2024 | 197.70 | -4.00 | -1.98% | 202.50 | 203.70 | 196.20 | 2,332.00 |
| Feb 18 2024 | 201.70 | 2.40 | 1.20% | 199.60 | 206.20 | 195.90 | 1,685.00 |
| Feb 17 2024 | 199.30 | -2.90 | -1.43% | 202.20 | 202.20 | 192.90 | 2,405.00 |
| Feb 16 2024 | 202.20 | -6.40 | -3.07% | 208.60 | 209.70 | 197.90 | 1,869.00 |
| Feb 15 2024 | 208.60 | -3.50 | -1.65% | 212.10 | 218.80 | 205.50 | 3,415.00 |
| Feb 14 2024 | 212.10 | 13.40 | 6.74% | 198.80 | 212.70 | 195.90 | 5,108.00 |
| Feb 13 2024 | 198.70 | -5.90 | -2.88% | 205.40 | 208.20 | 194.60 | 1,711.00 |
| Feb 12 2024 | 204.60 | 5.90 | 2.97% | 198.80 | 205.50 | 192.30 | 2,043.00 |
| Feb 11 2024 | 198.70 | -2.30 | -1.14% | 200.90 | 205.10 | 197.00 | 1,152.00 |
| Feb 10 2024 | 201.00 | 10.60 | 5.57% | 189.80 | 205.80 | 189.80 | 2,768.00 |
