Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 38.42 | 0.23 | 0.60% | 38.24 | 38.45 | 37.91 | 306,621 |
| May 09 2024 | 38.19 | 0.58 | 1.54% | 37.67 | 38.305 | 37.50 | 421,803 |
| May 08 2024 | 37.61 | -0.14 | -0.37% | 37.52 | 37.82 | 37.45 | 424,849 |
| May 07 2024 | 37.75 | 0.37 | 0.99% | 37.53 | 37.835 | 37.25 | 435,001 |
| May 06 2024 | 37.38 | 0.08 | 0.21% | 37.50 | 37.78 | 37.25 | 373,572 |
| May 03 2024 | 37.30 | 0.51 | 1.39% | 37.96 | 37.96 | 37.11 | 514,262 |
| May 02 2024 | 36.79 | 0.15 | 0.41% | 36.69 | 36.91 | 36.30 | 478,072 |
| May 01 2024 | 36.64 | 0.66 | 1.83% | 37.87 | 38.63 | 36.32 | 809,695 |
| Apr 30 2024 | 35.98 | 0.26 | 0.73% | 35.61 | 36.09 | 35.32 | 668,645 |
| Apr 29 2024 | 35.72 | 0.17 | 0.48% | 35.75 | 36.115 | 35.61 | 518,273 |
| Apr 26 2024 | 35.55 | -0.03 | -0.08% | 35.63 | 35.795 | 35.51 | 475,633 |
| Apr 25 2024 | 35.58 | -0.21 | -0.59% | 35.64 | 35.82 | 35.44 | 397,301 |
| Apr 24 2024 | 35.79 | 0.21 | 0.59% | 35.29 | 36.025 | 35.20 | 539,489 |
| Apr 23 2024 | 35.58 | 0.23 | 0.65% | 35.31 | 35.79 | 35.31 | 386,295 |
| Apr 22 2024 | 35.35 | 0.27 | 0.77% | 35.09 | 35.69 | 35.04 | 432,739 |
| Apr 19 2024 | 35.08 | 0.72 | 2.10% | 34.33 | 35.125 | 34.24 | 411,329 |
| Apr 18 2024 | 34.36 | 0.63 | 1.87% | 33.88 | 34.45 | 33.77 | 480,849 |
| Apr 17 2024 | 33.73 | 0.62 | 1.87% | 33.38 | 33.80 | 33.22 | 309,993 |
| Apr 16 2024 | 33.11 | -0.73 | -2.16% | 33.14 | 33.43 | 33.00 | 275,321 |
| Apr 15 2024 | 33.84 | -0.16 | -0.47% | 34.11 | 34.2034 | 33.41 | 389,542 |
| Apr 12 2024 | 34.00 | -0.14 | -0.41% | 34.15 | 34.41 | 33.76 | 336,711 |
| Apr 11 2024 | 34.14 | 0.26 | 0.77% | 34.18 | 34.21 | 33.78 | 328,746 |
| Apr 10 2024 | 33.88 | -1.43 | -4.05% | 34.50 | 34.50 | 33.73 | 534,508 |
| Apr 09 2024 | 35.31 | -0.13 | -0.37% | 35.67 | 35.78 | 35.245 | 363,858 |
| Apr 08 2024 | 35.44 | 0.84 | 2.43% | 34.67 | 35.58 | 34.64 | 738,699 |
| Apr 05 2024 | 34.60 | -0.02 | -0.06% | 34.36 | 34.65 | 33.90 | 407,056 |
| Apr 04 2024 | 34.62 | -0.04 | -0.12% | 35.03 | 35.05 | 34.27 | 362,355 |
| Apr 03 2024 | 34.66 | -0.39 | -1.11% | 34.88 | 35.00 | 34.605 | 433,031 |
| Apr 02 2024 | 35.05 | 0.35 | 1.01% | 34.86 | 35.07 | 34.63 | 487,932 |
| Apr 01 2024 | 34.70 | -0.32 | -0.91% | 35.06 | 35.06 | 34.44 | 410,651 |
| Mar 28 2024 | 35.02 | 0.34 | 0.98% | 34.68 | 35.09 | 34.63 | 482,486 |
| Mar 27 2024 | 34.68 | 0.98 | 2.91% | 33.89 | 34.70 | 33.89 | 474,873 |
| Mar 26 2024 | 33.70 | -0.04 | -0.12% | 33.87 | 33.89 | 33.49 | 325,060 |
| Mar 25 2024 | 33.74 | 0.07 | 0.21% | 33.83 | 33.9577 | 33.5014 | 240,649 |
| Mar 22 2024 | 33.67 | -0.13 | -0.38% | 34.12 | 34.13 | 33.56 | 335,454 |
| Mar 21 2024 | 33.80 | 0.09 | 0.27% | 33.75 | 34.64 | 33.75 | 565,658 |
| Mar 20 2024 | 33.71 | 0.10 | 0.30% | 33.56 | 33.98 | 33.45 | 427,136 |
| Mar 19 2024 | 33.61 | 0.01 | 0.03% | 33.69 | 34.08 | 33.60 | 378,123 |
| Mar 18 2024 | 33.60 | -0.34 | -1.00% | 33.87 | 34.03 | 33.46 | 498,291 |
| Mar 15 2024 | 33.94 | 0.20 | 0.59% | 33.56 | 34.25 | 33.56 | 965,087 |
| Mar 14 2024 | 33.74 | -0.52 | -1.52% | 34.11 | 34.20 | 33.39 | 435,744 |
| Mar 13 2024 | 34.26 | -0.18 | -0.52% | 34.53 | 34.85 | 34.12 | 377,527 |
| Mar 12 2024 | 34.44 | -0.10 | -0.29% | 34.32 | 34.69 | 33.99 | 436,186 |
| Mar 11 2024 | 34.54 | 0.44 | 1.29% | 34.14 | 34.7896 | 34.00 | 424,191 |
| Mar 08 2024 | 34.10 | 0.08 | 0.24% | 34.21 | 34.248 | 33.75 | 500,443 |
| Mar 07 2024 | 34.02 | 0.68 | 2.04% | 33.71 | 34.035 | 33.665 | 633,968 |
| Mar 06 2024 | 33.34 | -0.16 | -0.48% | 33.78 | 33.95 | 33.33 | 585,178 |
| Mar 05 2024 | 33.50 | 0.03 | 0.09% | 33.57 | 34.21 | 33.37 | 606,501 |
| Mar 04 2024 | 33.47 | 0.16 | 0.48% | 33.12 | 33.65 | 33.05 | 737,980 |
| Mar 01 2024 | 33.31 | 0.11 | 0.33% | 33.20 | 33.50 | 32.70 | 670,166 |
| Feb 29 2024 | 33.20 | -0.29 | -0.87% | 33.66 | 33.91 | 33.17 | 855,862 |
| Feb 28 2024 | 33.49 | -0.29 | -0.86% | 33.64 | 33.83 | 33.48 | 641,236 |
| Feb 27 2024 | 33.78 | 0.55 | 1.66% | 33.49 | 33.825 | 33.31 | 690,291 |
| Feb 26 2024 | 33.23 | -0.63 | -1.86% | 33.76 | 33.86 | 33.10 | 536,016 |
| Feb 23 2024 | 33.86 | -0.13 | -0.38% | 33.98 | 34.17 | 33.83 | 421,611 |
| Feb 22 2024 | 33.99 | -0.34 | -0.99% | 33.63 | 34.01 | 33.32 | 692,454 |
| Feb 21 2024 | 34.33 | 0.39 | 1.15% | 33.98 | 34.60 | 33.79 | 986,821 |
| Feb 20 2024 | 33.94 | 0.37 | 1.10% | 33.50 | 34.40 | 33.50 | 632,388 |
| Feb 16 2024 | 33.57 | -0.14 | -0.42% | 33.44 | 33.85 | 33.0796 | 579,614 |
| Feb 15 2024 | 33.71 | 1.43 | 4.43% | 32.53 | 33.75 | 32.53 | 808,298 |
| Feb 14 2024 | 32.28 | -0.03 | -0.09% | 32.49 | 32.58 | 32.02 | 630,281 |
| Feb 13 2024 | 32.31 | -1.07 | -3.21% | 32.87 | 32.87 | 31.91 | 991,220 |
| Feb 12 2024 | 33.38 | 0.22 | 0.66% | 33.20 | 33.53 | 33.17 | 565,686 |
