Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AV.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 133.50 | -2.50 | -1.84% | 134.00 | 134.00 | 133.50 | 14,491 |
| May 01 2024 | 136.00 | 1.50 | 1.12% | 134.50 | 136.00 | 133.00 | 77,185 |
| Apr 30 2024 | 134.50 | 0.00 | 0.00% | 134.50 | 135.00 | 134.50 | 55,858 |
| Apr 29 2024 | 134.50 | 0.00 | 0.00% | 134.50 | 134.50 | 134.50 | 134,974 |
| Apr 26 2024 | 134.50 | 0.00 | 0.00% | 134.50 | 134.50 | 134.50 | 40,138 |
| Apr 25 2024 | 134.50 | 0.00 | 0.00% | 134.50 | 134.50 | 134.50 | 18,841 |
| Apr 24 2024 | 134.50 | -0.50 | -0.37% | 135.00 | 135.00 | 134.50 | 66,835 |
| Apr 23 2024 | 135.00 | 0.50 | 0.37% | 134.50 | 135.50 | 134.50 | 64,203 |
| Apr 22 2024 | 134.50 | 1.00 | 0.75% | 133.50 | 134.50 | 133.50 | 102,457 |
| Apr 19 2024 | 133.50 | 0.50 | 0.38% | 133.50 | 133.50 | 133.50 | 97,016 |
| Apr 18 2024 | 133.00 | -0.50 | -0.37% | 133.50 | 133.50 | 133.00 | 70,889 |
| Apr 17 2024 | 133.50 | 2.00 | 1.52% | 131.50 | 133.50 | 131.00 | 169,047 |
| Apr 16 2024 | 131.50 | -1.00 | -0.75% | 132.50 | 132.50 | 131.50 | 63,461 |
| Apr 15 2024 | 132.50 | 0.50 | 0.38% | 132.00 | 132.50 | 132.00 | 48,826 |
| Apr 12 2024 | 132.00 | 1.50 | 1.15% | 130.50 | 132.00 | 130.50 | 82,575 |
| Apr 11 2024 | 130.50 | 0.00 | 0.00% | 130.50 | 130.50 | 130.50 | 205,406 |
| Apr 10 2024 | 130.50 | 0.00 | 0.00% | 130.50 | 130.50 | 130.50 | 97,535 |
| Apr 09 2024 | 130.50 | 0.00 | 0.00% | 130.50 | 130.50 | 129.50 | 103,585 |
| Apr 08 2024 | 130.50 | 0.50 | 0.38% | 130.50 | 131.00 | 129.50 | 128,509 |
| Apr 05 2024 | 130.00 | -0.50 | -0.38% | 130.50 | 130.50 | 129.50 | 38,805 |
| Apr 04 2024 | 130.50 | 0.00 | 0.00% | 130.50 | 130.50 | 129.50 | 114,807 |
| Apr 03 2024 | 130.50 | 0.00 | 0.00% | 130.50 | 130.50 | 129.50 | 32,191 |
| Apr 02 2024 | 130.50 | -0.25 | -0.19% | 130.50 | 130.50 | 129.50 | 195,386 |
| Mar 28 2024 | 130.75 | 0.75 | 0.58% | 130.75 | 130.75 | 130.25 | 94,608 |
| Mar 27 2024 | 130.00 | -1.00 | -0.76% | 131.00 | 131.00 | 130.00 | 55,921 |
| Mar 26 2024 | 131.00 | -0.50 | -0.38% | 131.50 | 131.50 | 131.00 | 207,532 |
| Mar 25 2024 | 131.50 | -0.50 | -0.38% | 132.00 | 132.00 | 131.50 | 89,581 |
| Mar 22 2024 | 132.00 | -1.50 | -1.12% | 133.50 | 133.50 | 132.00 | 40,276 |
| Mar 21 2024 | 133.50 | 0.50 | 0.38% | 133.00 | 133.50 | 133.00 | 113,763 |
| Mar 20 2024 | 133.00 | 0.00 | 0.00% | 133.00 | 133.00 | 133.00 | 34,040 |
| Mar 19 2024 | 133.00 | -2.00 | -1.48% | 134.00 | 134.00 | 133.00 | 60,792 |
| Mar 18 2024 | 135.00 | 3.00 | 2.27% | 134.50 | 137.50 | 133.50 | 36,041 |
| Mar 15 2024 | 132.00 | -1.50 | -1.12% | 133.50 | 133.50 | 132.00 | 69,290 |
| Mar 14 2024 | 133.50 | 0.00 | 0.00% | 133.50 | 133.50 | 133.50 | 59,877 |
| Mar 13 2024 | 133.50 | 0.00 | 0.00% | 134.00 | 134.00 | 133.50 | 76,144 |
| Mar 12 2024 | 133.50 | 0.50 | 0.38% | 130.00 | 133.50 | 130.00 | 89,209 |
| Mar 11 2024 | 133.00 | 0.75 | 0.57% | 132.25 | 133.00 | 132.25 | 92,666 |
| Mar 08 2024 | 132.25 | -1.75 | -1.31% | 132.25 | 134.75 | 132.25 | 17,957 |
| Mar 07 2024 | 134.00 | 2.50 | 1.90% | 131.50 | 134.00 | 131.50 | 76,572 |
| Mar 06 2024 | 131.50 | -0.50 | -0.38% | 131.00 | 133.50 | 131.00 | 73,593 |
| Mar 05 2024 | 132.00 | 1.50 | 1.15% | 130.50 | 132.00 | 130.50 | 9,699 |
| Mar 04 2024 | 130.50 | -1.50 | -1.14% | 130.00 | 131.00 | 130.00 | 75,926 |
| Mar 01 2024 | 132.00 | 1.00 | 0.76% | 130.00 | 132.00 | 130.00 | 25,969 |
| Feb 29 2024 | 131.00 | 1.50 | 1.16% | 129.00 | 131.00 | 129.00 | 59,162 |
| Feb 28 2024 | 129.50 | 0.25 | 0.19% | 128.50 | 129.50 | 128.50 | 19,689 |
| Feb 27 2024 | 129.25 | 0.25 | 0.19% | 128.50 | 129.25 | 128.50 | 79,402 |
| Feb 26 2024 | 129.00 | 0.25 | 0.19% | 128.50 | 129.00 | 128.50 | 47,972 |
| Feb 23 2024 | 128.75 | 0.00 | 0.00% | 128.75 | 129.00 | 128.75 | 27,489 |
| Feb 22 2024 | 128.75 | 0.00 | 0.00% | 128.50 | 128.75 | 128.50 | 13,043 |
| Feb 21 2024 | 128.75 | 0.00 | 0.00% | 128.75 | 128.75 | 128.75 | 21,619 |
| Feb 20 2024 | 128.75 | 0.00 | 0.00% | 128.75 | 128.75 | 128.75 | 77,617 |
| Feb 19 2024 | 128.75 | 0.00 | 0.00% | 128.75 | 128.75 | 128.75 | 22,799 |
| Feb 16 2024 | 128.75 | 0.00 | 0.00% | 128.75 | 129.50 | 128.75 | 40,429 |
| Feb 15 2024 | 128.75 | 0.50 | 0.39% | 128.50 | 128.75 | 128.25 | 47,396 |
| Feb 14 2024 | 128.25 | -5.25 | -3.93% | 128.75 | 129.00 | 128.25 | 92,004 |
| Feb 13 2024 | 133.50 | 4.25 | 3.29% | 129.25 | 133.50 | 128.75 | 76,761 |
| Feb 12 2024 | 129.25 | -1.75 | -1.34% | 129.00 | 129.25 | 129.00 | 15,974 |
| Feb 09 2024 | 131.00 | 0.00 | 0.00% | 129.25 | 131.00 | 129.25 | 56,449 |
| Feb 08 2024 | 131.00 | 1.75 | 1.35% | 129.75 | 131.00 | 129.25 | 28,071 |
| Feb 07 2024 | 129.25 | -0.25 | -0.19% | 129.25 | 129.75 | 129.25 | 23,152 |
| Feb 06 2024 | 129.50 | -0.25 | -0.19% | 129.75 | 129.75 | 129.25 | 28,212 |
| Feb 05 2024 | 129.75 | 0.25 | 0.19% | 130.50 | 130.50 | 129.75 | 7,907 |
