Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AVTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 21.91 | 0.90 | 4.28% | 21.23 | 22.48 | 20.8187 | 252,074 |
| May 15 2024 | 21.01 | 1.73 | 8.97% | 20.03 | 21.09 | 19.73 | 333,631 |
| May 14 2024 | 19.28 | 0.14 | 0.73% | 19.38 | 20.5599 | 18.37 | 246,860 |
| May 13 2024 | 19.14 | -0.69 | -3.48% | 19.79 | 19.96 | 18.83 | 230,806 |
| May 10 2024 | 19.83 | -1.73 | -8.02% | 21.68 | 21.68 | 19.585 | 79,129 |
| May 09 2024 | 21.56 | 0.52 | 2.47% | 20.92 | 21.79 | 20.40 | 128,462 |
| May 08 2024 | 21.04 | 0.60 | 2.94% | 20.19 | 21.20 | 19.81 | 137,134 |
| May 07 2024 | 20.44 | -0.18 | -0.87% | 20.65 | 20.95 | 19.785 | 142,515 |
| May 06 2024 | 20.62 | 0.33 | 1.63% | 20.40 | 20.86 | 19.97 | 111,049 |
| May 03 2024 | 20.29 | -0.46 | -2.22% | 21.00 | 22.34 | 19.99 | 99,949 |
| May 02 2024 | 20.75 | -0.09 | -0.43% | 21.10 | 21.21 | 20.21 | 127,568 |
| May 01 2024 | 20.84 | 0.83 | 4.15% | 19.91 | 21.75 | 19.73 | 152,843 |
| Apr 30 2024 | 20.01 | -0.54 | -2.63% | 20.34 | 20.695 | 19.65 | 74,938 |
| Apr 29 2024 | 20.55 | -1.20 | -5.52% | 22.04 | 22.40 | 20.51 | 56,084 |
| Apr 26 2024 | 21.75 | 0.18 | 0.83% | 21.57 | 22.39 | 21.12 | 74,007 |
| Apr 25 2024 | 21.57 | 0.37 | 1.75% | 20.72 | 22.13 | 19.83 | 119,830 |
| Apr 24 2024 | 21.20 | -2.02 | -8.70% | 23.28 | 23.9764 | 21.10 | 304,305 |
| Apr 23 2024 | 23.22 | 1.05 | 4.74% | 22.00 | 23.75 | 21.365 | 148,258 |
| Apr 22 2024 | 22.17 | 0.12 | 0.54% | 22.10 | 22.865 | 21.35 | 109,562 |
| Apr 19 2024 | 22.05 | 0.45 | 2.08% | 21.16 | 22.41 | 20.73 | 218,786 |
| Apr 18 2024 | 21.60 | -0.90 | -4.00% | 22.44 | 22.89 | 20.96 | 216,299 |
| Apr 17 2024 | 22.50 | -1.12 | -4.74% | 23.97 | 23.97 | 21.81 | 159,191 |
| Apr 16 2024 | 23.62 | -1.68 | -6.64% | 24.85 | 25.58 | 23.47 | 132,905 |
| Apr 15 2024 | 25.30 | 0.06 | 0.24% | 25.34 | 25.57 | 24.27 | 106,784 |
| Apr 12 2024 | 25.24 | -1.65 | -6.14% | 26.77 | 27.11 | 24.44 | 133,112 |
| Apr 11 2024 | 26.89 | -0.12 | -0.44% | 26.59 | 27.10 | 26.53 | 142,551 |
| Apr 10 2024 | 27.01 | -1.04 | -3.71% | 26.51 | 27.79 | 26.22 | 223,391 |
| Apr 09 2024 | 28.05 | 1.57 | 5.93% | 26.41 | 28.70 | 26.41 | 132,128 |
| Apr 08 2024 | 26.48 | 1.43 | 5.71% | 25.40 | 26.58 | 24.51 | 119,804 |
| Apr 05 2024 | 25.05 | -4.05 | -13.92% | 28.00 | 28.00 | 24.43 | 246,273 |
| Apr 04 2024 | 29.10 | -0.02 | -0.07% | 29.62 | 30.29 | 28.77 | 153,814 |
| Apr 03 2024 | 29.12 | -0.46 | -1.56% | 29.00 | 30.25 | 28.23 | 179,635 |
| Apr 02 2024 | 29.58 | -1.17 | -3.80% | 29.16 | 29.97 | 28.45 | 169,282 |
| Apr 01 2024 | 30.75 | 1.18 | 3.99% | 30.43 | 32.415 | 28.29 | 295,750 |
| Mar 28 2024 | 29.57 | 1.07 | 3.75% | 29.01 | 29.99 | 27.10 | 216,915 |
| Mar 27 2024 | 28.50 | 2.85 | 11.11% | 27.39 | 29.36 | 25.62 | 922,344 |
| Mar 26 2024 | 25.65 | -1.30 | -4.82% | 26.55 | 27.3225 | 24.27 | 271,347 |
| Mar 25 2024 | 26.95 | 1.17 | 4.54% | 26.51 | 28.385 | 26.26 | 224,601 |
| Mar 22 2024 | 25.78 | -0.22 | -0.85% | 26.00 | 26.78 | 25.40 | 90,513 |
| Mar 21 2024 | 26.00 | 0.11 | 0.42% | 26.19 | 27.00 | 25.685 | 188,368 |
| Mar 20 2024 | 25.89 | 0.17 | 0.66% | 25.61 | 27.3425 | 25.36 | 102,945 |
| Mar 19 2024 | 25.72 | -0.67 | -2.54% | 26.07 | 26.965 | 25.065 | 100,094 |
| Mar 18 2024 | 26.39 | -0.31 | -1.16% | 26.75 | 27.115 | 25.235 | 191,434 |
| Mar 15 2024 | 26.70 | 2.41 | 9.92% | 24.41 | 27.37 | 24.41 | 105,613 |
| Mar 14 2024 | 24.29 | -2.69 | -9.97% | 26.87 | 26.87 | 23.95 | 75,160 |
| Mar 13 2024 | 26.98 | 2.84 | 11.76% | 24.17 | 27.82 | 23.06 | 104,171 |
| Mar 12 2024 | 24.14 | -0.63 | -2.54% | 24.67 | 25.20 | 23.275 | 302,229 |
| Mar 11 2024 | 24.77 | -1.75 | -6.60% | 26.35 | 26.35 | 24.125 | 124,970 |
| Mar 08 2024 | 26.52 | 2.12 | 8.69% | 24.50 | 27.195 | 23.52 | 105,084 |
| Mar 07 2024 | 24.40 | 0.53 | 2.22% | 24.13 | 25.85 | 23.46 | 143,654 |
| Mar 06 2024 | 23.87 | 1.03 | 4.51% | 23.38 | 24.10 | 22.365 | 42,700 |
| Mar 05 2024 | 22.84 | 0.35 | 1.56% | 22.11 | 23.22 | 22.06 | 44,281 |
| Mar 04 2024 | 22.49 | -1.34 | -5.62% | 23.96 | 23.96 | 22.42 | 51,022 |
| Mar 01 2024 | 23.83 | 0.75 | 3.25% | 23.11 | 24.24 | 22.205 | 108,483 |
| Feb 29 2024 | 23.08 | -0.01 | -0.04% | 23.75 | 24.165 | 22.33 | 51,996 |
| Feb 28 2024 | 23.09 | -0.68 | -2.86% | 23.43 | 24.19 | 22.2169 | 51,375 |
| Feb 27 2024 | 23.77 | 3.03 | 14.61% | 21.21 | 24.49 | 19.99 | 163,560 |
| Feb 26 2024 | 20.74 | 1.11 | 5.65% | 19.36 | 21.63 | 18.08 | 70,687 |
| Feb 23 2024 | 19.63 | 0.81 | 4.30% | 18.81 | 20.10 | 18.806 | 96,265 |
| Feb 22 2024 | 18.82 | -0.03 | -0.16% | 18.62 | 19.20 | 18.39 | 95,812 |
| Feb 21 2024 | 18.85 | 0.05 | 0.27% | 18.65 | 19.44 | 18.11 | 184,675 |
| Feb 20 2024 | 18.80 | -2.11 | -10.09% | 20.47 | 21.01 | 18.04 | 219,186 |
