Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 51.9361 | -0.01 | -0.02% | 51.8936 | 51.9415 | 51.8352 | 0 |
| Jun 24 2024 | 51.9476 | -0.40 | -0.77% | 51.9758 | 52.1179 | 51.9095 | 0 |
| Jun 21 2024 | 52.3511 | -0.06 | -0.12% | 52.3987 | 52.4231 | 52.2781 | 0 |
| Jun 20 2024 | 52.4139 | 0.07 | 0.14% | 52.4744 | 52.6944 | 52.2941 | 0 |
| Jun 18 2024 | 52.3393 | 0.56 | 1.08% | 52.1609 | 52.5138 | 52.1391 | 0 |
| Jun 17 2024 | 51.7804 | 0.16 | 0.32% | 51.5557 | 51.8109 | 51.5055 | 0 |
| Jun 14 2024 | 51.6172 | 0.09 | 0.17% | 51.6502 | 51.6586 | 51.4895 | 0 |
| Jun 13 2024 | 51.532 | 0.03 | 0.06% | 51.6677 | 51.686 | 51.4497 | 0 |
| Jun 12 2024 | 51.499 | 0.49 | 0.96% | 51.3976 | 51.7264 | 51.3792 | 0 |
| Jun 11 2024 | 51.0097 | -0.21 | -0.41% | 51.1277 | 51.1633 | 50.9261 | 0 |
| Jun 10 2024 | 51.2221 | 0.09 | 0.17% | 51.0607 | 51.2577 | 50.9377 | 0 |
| Jun 07 2024 | 51.1334 | -0.02 | -0.04% | 51.3393 | 51.4188 | 51.1046 | 0 |
| Jun 06 2024 | 51.1516 | 0.38 | 0.75% | 51.0903 | 51.2657 | 51.073 | 0 |
| Jun 05 2024 | 50.771 | 0.94 | 1.88% | 50.391 | 50.7924 | 50.3787 | 0 |
| Jun 04 2024 | 49.8358 | -1.60 | -3.12% | 50.0074 | 50.019 | 49.7253 | 0 |
| Jun 03 2024 | 51.4391 | 0.85 | 1.67% | 51.4282 | 51.5406 | 51.3287 | 0 |
| May 31 2024 | 50.5923 | -0.13 | -0.26% | 50.7783 | 50.7851 | 50.4269 | 0 |
| May 30 2024 | 50.7234 | -0.49 | -0.95% | 50.7409 | 50.7913 | 50.69 | 0 |
| May 29 2024 | 51.2115 | -0.74 | -1.42% | 51.5344 | 51.5412 | 51.1932 | 0 |
| May 28 2024 | 51.9501 | 0.10 | 0.20% | 52.0431 | 19,391.46 | 0.00 | 0 |
| May 24 2024 | 51.8466 | 0.07 | 0.14% | 51.7473 | 51.9201 | 51.7313 | 0 |
| May 23 2024 | 51.7752 | -0.09 | -0.18% | 51.9779 | 52.1057 | 51.73 | 0 |
| May 22 2024 | 51.8692 | -0.06 | -0.12% | 51.9635 | 52.0077 | 51.8041 | 0 |
| May 21 2024 | 51.9332 | -0.13 | -0.24% | 51.9868 | 52.0111 | 51.8811 | 0 |
| May 20 2024 | 52.0593 | 0.15 | 0.28% | 51.908 | 52.0775 | 51.8643 | 0 |
| May 17 2024 | 51.9133 | 0.10 | 0.20% | 51.7795 | 51.9456 | 51.7778 | 0 |
| May 16 2024 | 51.8117 | 0.16 | 0.31% | 51.9321 | 51.9342 | 51.8081 | 0 |
| May 15 2024 | 51.6504 | 0.50 | 0.98% | 51.4315 | 51.6718 | 51.3685 | 0 |
| May 14 2024 | 51.148 | 0.39 | 0.76% | 50.9558 | 51.1544 | 50.9437 | 0 |
| May 13 2024 | 50.7611 | 0.04 | 0.07% | 50.8336 | 50.9123 | 50.7577 | 0 |
| May 10 2024 | 50.7234 | 0.34 | 0.67% | 50.6088 | 50.8877 | 50.5994 | 0 |
| May 09 2024 | 50.3853 | -0.40 | -0.79% | 50.3739 | 50.404 | 50.1871 | 0 |
| May 08 2024 | 50.786 | 0.19 | 0.37% | 50.666 | 50.7935 | 50.5982 | 0 |
| May 07 2024 | 50.5974 | -0.17 | -0.33% | 50.7068 | 50.7382 | 50.5819 | 0 |
| May 06 2024 | 50.7671 | 0.11 | 0.21% | 50.7227 | 50.7866 | 50.6924 | 0 |
| May 03 2024 | 50.6584 | 0.37 | 0.73% | 50.4844 | 50.7025 | 50.4594 | 0 |
| May 02 2024 | 50.2908 | 0.42 | 0.85% | 50.0799 | 50.3435 | 50.0436 | 0 |
| May 01 2024 | 49.867 | -0.03 | -0.06% | 49.8791 | 50.0783 | 49.7405 | 0 |
| Apr 30 2024 | 49.8954 | -0.40 | -0.80% | 50.1955 | 50.2138 | 49.8905 | 0 |
| Apr 29 2024 | 50.2978 | 0.51 | 1.03% | 50.1452 | 50.3031 | 50.1027 | 0 |
| Apr 26 2024 | 49.7852 | 0.45 | 0.91% | 49.534 | 49.8008 | 49.534 | 0 |
| Apr 25 2024 | 49.3361 | 0.09 | 0.17% | 49.1843 | 49.396 | 48.9497 | 0 |
| Apr 24 2024 | 49.2505 | 0.17 | 0.35% | 49.376 | 49.4403 | 49.166 | 0 |
| Apr 23 2024 | 49.0807 | 0.39 | 0.80% | 48.8364 | 49.1076 | 48.8103 | 0 |
| Apr 22 2024 | 48.6936 | 0.40 | 0.82% | 48.4902 | 48.7206 | 48.4228 | 0 |
| Apr 19 2024 | 48.297 | -0.29 | -0.60% | 48.3251 | 48.3595 | 48.1852 | 0 |
| Apr 18 2024 | 48.5898 | -0.09 | -0.19% | 48.8185 | 48.8336 | 48.4867 | 0 |
| Apr 17 2024 | 48.6847 | 0.16 | 0.33% | 48.657 | 48.8231 | 48.5312 | 0 |
| Apr 16 2024 | 48.5269 | -0.79 | -1.60% | 48.8315 | 48.8315 | 48.4118 | 0 |
| Apr 15 2024 | 49.3166 | -0.55 | -1.11% | 49.5869 | 49.6544 | 49.2803 | 0 |
| Apr 12 2024 | 49.8709 | -0.70 | -1.39% | 50.2012 | 50.2036 | 49.8278 | 0 |
| Apr 11 2024 | 50.5713 | 0.04 | 0.08% | 50.532 | 50.5928 | 50.3363 | 0 |
| Apr 10 2024 | 50.5322 | -0.39 | -0.76% | 50.7875 | 50.7875 | 50.4546 | 0 |
| Apr 09 2024 | 50.9175 | 0.16 | 0.32% | 50.8232 | 51.0639 | 50.8117 | 0 |
| Apr 08 2024 | 50.753 | 0.19 | 0.37% | 50.5076 | 50.8346 | 50.5064 | 0 |
| Apr 05 2024 | 50.5651 | 0.24 | 0.48% | 50.3923 | 50.5999 | 50.3687 | 0 |
| Apr 04 2024 | 50.3223 | 0.01 | 0.03% | 50.4071 | 50.7959 | 50.305 | 0 |
| Apr 03 2024 | 50.3096 | -0.03 | -0.06% | 50.0892 | 50.3692 | 50.0106 | 0 |
| Apr 02 2024 | 50.3383 | 0.15 | 0.29% | 50.3293 | 50.3959 | 50.2608 | 0 |
| Apr 01 2024 | 50.1919 | 0.02 | 0.03% | 50.227 | 50.4031 | 50.1117 | 0 |
| Mar 28 2024 | 50.1764 | -0.01 | -0.02% | 50.1164 | 50.2502 | 50.106 | 0 |
