Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVNW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 31.19 | -0.51 | -1.61% | 31.88 | 31.88 | 30.92 | 50,177 |
| May 16 2024 | 31.70 | 0.50 | 1.60% | 31.19 | 31.98 | 30.96 | 78,676 |
| May 15 2024 | 31.20 | 0.05 | 0.16% | 31.15 | 31.3287 | 30.90 | 59,282 |
| May 14 2024 | 31.15 | 0.13 | 0.42% | 31.06 | 31.42 | 30.89 | 66,845 |
| May 13 2024 | 31.02 | -0.29 | -0.93% | 31.33 | 31.49 | 30.59 | 81,355 |
| May 10 2024 | 31.31 | -0.04 | -0.13% | 31.35 | 31.475 | 30.755 | 56,214 |
| May 09 2024 | 31.35 | 0.09 | 0.29% | 31.10 | 31.52 | 30.95 | 65,404 |
| May 08 2024 | 31.26 | 0.09 | 0.29% | 31.33 | 31.72 | 31.08 | 69,870 |
| May 07 2024 | 31.17 | -0.13 | -0.42% | 31.26 | 32.13 | 31.10 | 86,904 |
| May 06 2024 | 31.30 | 1.39 | 4.65% | 30.20 | 31.45 | 29.98 | 161,692 |
| May 03 2024 | 29.91 | 1.52 | 5.34% | 28.76 | 30.11 | 28.76 | 221,576 |
| May 02 2024 | 28.395 | -5.58 | -16.41% | 30.00 | 30.00 | 27.00 | 897,989 |
| May 01 2024 | 33.97 | 0.52 | 1.55% | 32.37 | 34.4994 | 32.31 | 102,962 |
| Apr 30 2024 | 33.45 | -0.92 | -2.68% | 34.18 | 34.50 | 33.35 | 56,724 |
| Apr 29 2024 | 34.37 | 0.41 | 1.21% | 33.84 | 34.38 | 33.67 | 51,154 |
| Apr 26 2024 | 33.96 | 0.72 | 2.17% | 33.32 | 34.14 | 33.32 | 57,910 |
| Apr 25 2024 | 33.24 | 0.46 | 1.40% | 32.71 | 33.475 | 32.40 | 87,700 |
| Apr 24 2024 | 32.78 | -0.40 | -1.21% | 32.96 | 33.35 | 32.73 | 71,597 |
| Apr 23 2024 | 33.18 | 0.25 | 0.77% | 32.99 | 33.42 | 32.92 | 58,249 |
| Apr 22 2024 | 32.927 | 0.07 | 0.20% | 33.08 | 33.08 | 32.34 | 36,127 |
| Apr 19 2024 | 32.86 | 0.16 | 0.49% | 32.43 | 33.43 | 32.26 | 50,395 |
| Apr 18 2024 | 32.70 | -0.50 | -1.51% | 33.44 | 33.71 | 32.635 | 78,190 |
| Apr 17 2024 | 33.20 | 0.08 | 0.24% | 33.25 | 33.69 | 33.09 | 121,576 |
| Apr 16 2024 | 33.12 | -0.13 | -0.38% | 33.04 | 34.015 | 32.88 | 96,267 |
| Apr 15 2024 | 33.245 | -1.18 | -3.41% | 34.43 | 34.66 | 33.01 | 63,875 |
| Apr 12 2024 | 34.42 | 0.35 | 1.03% | 33.87 | 34.42 | 33.675 | 47,097 |
| Apr 11 2024 | 34.07 | -0.26 | -0.76% | 34.44 | 34.94 | 33.7892 | 52,634 |
| Apr 10 2024 | 34.33 | -0.69 | -1.97% | 34.71 | 35.46 | 34.09 | 153,280 |
| Apr 09 2024 | 35.02 | 0.07 | 0.20% | 35.11 | 35.42 | 34.93 | 49,421 |
| Apr 08 2024 | 34.95 | -0.27 | -0.77% | 35.42 | 35.555 | 34.86 | 53,189 |
| Apr 05 2024 | 35.22 | -0.47 | -1.32% | 35.50 | 35.715 | 35.1064 | 52,266 |
| Apr 04 2024 | 35.69 | -1.03 | -2.81% | 37.15 | 37.15 | 35.57 | 67,881 |
| Apr 03 2024 | 36.72 | -0.22 | -0.60% | 36.75 | 37.45 | 36.69 | 48,183 |
| Apr 02 2024 | 36.94 | -0.72 | -1.91% | 37.30 | 37.30 | 36.88 | 76,325 |
| Apr 01 2024 | 37.66 | -0.68 | -1.77% | 38.17 | 38.85 | 37.60 | 67,371 |
| Mar 28 2024 | 38.34 | 0.05 | 0.13% | 38.30 | 38.665 | 38.1175 | 62,027 |
| Mar 27 2024 | 38.29 | 0.92 | 2.46% | 37.55 | 38.36 | 37.135 | 101,564 |
| Mar 26 2024 | 37.37 | 0.39 | 1.05% | 37.18 | 37.68 | 37.06 | 151,168 |
| Mar 25 2024 | 36.98 | -0.26 | -0.70% | 37.26 | 37.65 | 36.76 | 65,511 |
| Mar 22 2024 | 37.24 | 0.06 | 0.16% | 37.16 | 37.33 | 36.96 | 45,534 |
| Mar 21 2024 | 37.18 | 1.22 | 3.39% | 36.00 | 37.33 | 35.81 | 101,593 |
| Mar 20 2024 | 35.96 | 0.18 | 0.50% | 35.27 | 36.095 | 35.08 | 84,342 |
| Mar 19 2024 | 35.78 | 1.11 | 3.20% | 34.57 | 35.81 | 34.57 | 113,930 |
| Mar 18 2024 | 34.67 | 0.07 | 0.20% | 34.50 | 35.04 | 34.2501 | 94,547 |
| Mar 15 2024 | 34.60 | -0.57 | -1.62% | 35.05 | 35.365 | 34.45 | 169,364 |
| Mar 14 2024 | 35.17 | -0.95 | -2.63% | 35.95 | 35.95 | 35.17 | 69,466 |
| Mar 13 2024 | 36.12 | 0.12 | 0.33% | 35.54 | 36.27 | 35.54 | 81,788 |
| Mar 12 2024 | 36.00 | 0.77 | 2.19% | 35.38 | 36.46 | 35.12 | 122,734 |
| Mar 11 2024 | 35.23 | -0.34 | -0.96% | 35.54 | 35.54 | 35.08 | 107,974 |
| Mar 08 2024 | 35.57 | -0.15 | -0.42% | 35.75 | 36.22 | 35.31 | 99,345 |
| Mar 07 2024 | 35.72 | 0.47 | 1.33% | 35.49 | 35.905 | 32.79 | 98,483 |
| Mar 06 2024 | 35.25 | 0.64 | 1.85% | 34.85 | 35.58 | 34.7265 | 64,215 |
| Mar 05 2024 | 34.61 | -0.20 | -0.57% | 34.49 | 35.15 | 34.36 | 72,137 |
| Mar 04 2024 | 34.81 | -0.08 | -0.23% | 34.89 | 35.26 | 34.50 | 62,800 |
| Mar 01 2024 | 34.89 | -0.60 | -1.69% | 35.41 | 35.46 | 34.84 | 86,219 |
| Feb 29 2024 | 35.49 | 0.46 | 1.31% | 35.68 | 35.91 | 35.00 | 64,520 |
| Feb 28 2024 | 35.03 | -0.30 | -0.85% | 35.33 | 35.92 | 34.855 | 103,199 |
| Feb 27 2024 | 35.33 | -0.25 | -0.70% | 35.71 | 35.795 | 34.97 | 79,547 |
| Feb 26 2024 | 35.58 | 1.26 | 3.67% | 34.03 | 36.22 | 33.98 | 144,627 |
| Feb 23 2024 | 34.32 | -0.09 | -0.26% | 34.44 | 34.84 | 33.97 | 59,190 |
| Feb 22 2024 | 34.41 | -0.22 | -0.64% | 34.60 | 35.28 | 34.27 | 126,047 |
| Feb 21 2024 | 34.63 | -0.16 | -0.46% | 34.74 | 34.75 | 34.06 | 120,922 |
| Feb 20 2024 | 34.79 | -0.23 | -0.66% | 34.64 | 34.99 | 34.34 | 113,299 |
