Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 24.5662 | -0.21 | -0.86% | 22.7251 | 24.5662 | 22.7251 | 4,270 |
| Nov 28 2024 | 24.7789 | -0.09 | -0.37% | 24.6025 | 24.7789 | 22.8225 | 2,095 |
| Nov 27 2024 | 24.8699 | 3.83 | 18.20% | 22.4178 | 24.8699 | 22.095 | 3,735 |
| Nov 26 2024 | 21.04 | -1.51 | -6.68% | 21.5167 | 21.5167 | 19.213 | 1,872 |
| Nov 25 2024 | 22.5471 | 3.43 | 17.92% | 20.6434 | 22.5471 | 20.4547 | 13,016 |
| Nov 22 2024 | 19.1211 | -0.02 | -0.11% | 19.6308 | 20.70 | 19.1211 | 1,031 |
| Nov 21 2024 | 19.1417 | -0.85 | -4.24% | 19.4447 | 20.2855 | 18.1024 | 461 |
| Nov 20 2024 | 19.989 | 0.03 | 0.17% | 20.1293 | 20.2945 | 18.5436 | 13,142 |
| Nov 19 2024 | 19.9556 | 0.13 | 0.63% | 18.9543 | 20.133 | 18.5745 | 6,348 |
| Nov 18 2024 | 19.83 | 1.00 | 5.33% | 19.6665 | 20.1508 | 18.8333 | 5,606 |
| Nov 15 2024 | 18.8262 | -1.22 | -6.10% | 18.1619 | 19.1013 | 17.8642 | 637 |
| Nov 14 2024 | 20.0488 | -3.43 | -14.59% | 21.29 | 21.29 | 19.9831 | 508 |
| Nov 13 2024 | 23.4742 | 0.00 | 0.00% | 23.4742 | 23.4742 | 23.4742 | 0 |
| Nov 12 2024 | 23.4742 | 0.00 | 0.00% | 23.4742 | 23.4742 | 23.4742 | 0 |
| Nov 11 2024 | 23.4742 | 1.51 | 6.87% | 22.8691 | 23.4742 | 21.1909 | 16,998 |
| Nov 08 2024 | 21.9654 | -0.18 | -0.80% | 20.5609 | 22.1666 | 20.2055 | 5,292 |
| Nov 07 2024 | 22.1422 | 3.40 | 18.13% | 22.2396 | 22.9788 | 20.6704 | 14,056 |
| Nov 06 2024 | 18.744 | 2.47 | 15.19% | 18.292 | 18.80 | 18.2768 | 2,227 |
| Nov 05 2024 | 16.2728 | 1.85 | 12.80% | 15.9417 | 16.2728 | 14.6466 | 478 |
| Nov 04 2024 | 14.4258 | -3.39 | -19.01% | 14.5758 | 14.6259 | 14.2794 | 3,376 |
| Nov 01 2024 | 17.812 | 0.14 | 0.81% | 17.1702 | 17.812 | 15.8005 | 1,964 |
| Oct 31 2024 | 17.6683 | -1.48 | -7.72% | 18.6219 | 18.6219 | 16.3353 | 23,232 |
| Oct 30 2024 | 19.1474 | 0.34 | 1.78% | 17.2452 | 19.1474 | 17.2452 | 3,309 |
| Oct 29 2024 | 18.8122 | 0.43 | 2.34% | 17.318 | 18.8122 | 17.00 | 6,915 |
| Oct 28 2024 | 18.3822 | 0.14 | 0.79% | 18.3185 | 18.3822 | 16.956 | 490 |
| Oct 25 2024 | 18.2386 | -0.05 | -0.25% | 16.3269 | 18.2386 | 16.3269 | 45 |
| Oct 24 2024 | 18.2848 | 1.60 | 9.60% | 16.9158 | 18.2848 | 16.6778 | 3,195 |
| Oct 23 2024 | 16.6826 | -1.96 | -10.52% | 18.3166 | 18.3166 | 16.6826 | 150 |
| Oct 22 2024 | 18.6444 | -0.06 | -0.34% | 17.4819 | 18.9228 | 17.0425 | 6,550 |
| Oct 21 2024 | 18.7077 | -0.20 | -1.08% | 18.8326 | 18.944 | 17.4273 | 370 |
| Oct 18 2024 | 18.9122 | 0.13 | 0.70% | 18.8193 | 18.9396 | 17.3562 | 60 |
| Oct 17 2024 | 18.7813 | 1.58 | 9.20% | 17.3099 | 18.7813 | 17.3099 | 30 |
| Oct 16 2024 | 17.1995 | 0.00 | 0.00% | 17.1995 | 17.1995 | 17.1995 | 0 |
| Oct 15 2024 | 17.1995 | -1.01 | -5.53% | 20.1704 | 20.1704 | 17.1995 | 36,406 |
| Oct 14 2024 | 18.2072 | 0.76 | 4.33% | 18.1996 | 18.267 | 18.1658 | 9,317 |
| Oct 11 2024 | 17.4518 | 0.44 | 2.58% | 17.3174 | 17.4518 | 15.6964 | 505 |
| Oct 10 2024 | 17.013 | 0.00 | 0.00% | 17.013 | 17.013 | 17.013 | 0 |
| Oct 09 2024 | 17.013 | -0.72 | -4.07% | 15.8607 | 17.3831 | 15.5386 | 2,736 |
| Oct 08 2024 | 17.7357 | 1.42 | 8.71% | 16.1574 | 17.7357 | 15.9933 | 793 |
| Oct 07 2024 | 16.315 | -1.93 | -10.56% | 17.1386 | 18.6413 | 16.315 | 10,152 |
| Oct 04 2024 | 18.2412 | 0.74 | 4.20% | 16.83 | 18.2412 | 16.3449 | 557 |
| Oct 03 2024 | 17.5058 | 0.24 | 1.38% | 17.2036 | 17.6947 | 15.5615 | 210 |
| Oct 02 2024 | 17.2676 | -2.66 | -13.33% | 16.5833 | 18.2116 | 15.2634 | 31,798 |
| Oct 01 2024 | 19.9238 | 2.99 | 17.66% | 19.9212 | 19.9238 | 17.7644 | 2,000 |
| Sep 30 2024 | 16.9329 | -3.71 | -17.99% | 17.1274 | 17.1274 | 16.9329 | 6,844 |
| Sep 27 2024 | 20.6464 | 0.28 | 1.37% | 18.4092 | 20.6464 | 18.04 | 36,967 |
| Sep 26 2024 | 20.367 | -0.08 | -0.40% | 20.4095 | 20.4095 | 18.25 | 18 |
| Sep 25 2024 | 20.448 | 0.36 | 1.80% | 20.448 | 20.448 | 18.1144 | 3,257 |
| Sep 24 2024 | 20.0869 | -1.05 | -4.97% | 20.573 | 20.7586 | 17.9265 | 40,115 |
| Sep 23 2024 | 21.138 | 2.54 | 13.63% | 18.4631 | 21.138 | 18.4631 | 2,087 |
| Sep 20 2024 | 18.6022 | 0.66 | 3.67% | 17.0902 | 19.0344 | 16.5605 | 7,544 |
| Sep 19 2024 | 17.9442 | 0.76 | 4.39% | 16.1102 | 17.9442 | 16.1102 | 250 |
| Sep 18 2024 | 17.1888 | 0.00 | 0.00% | 17.1888 | 17.1888 | 17.1888 | 0 |
| Sep 17 2024 | 17.1888 | -0.06 | -0.32% | 17.1888 | 17.1888 | 15.4525 | 4,100 |
| Sep 16 2024 | 17.2441 | 1.67 | 10.75% | 17.1218 | 17.2441 | 15.2811 | 790 |
| Sep 13 2024 | 15.5705 | -2.68 | -14.69% | 15.6149 | 17.2817 | 15.4327 | 9 |
| Sep 12 2024 | 18.2523 | 0.14 | 0.75% | 18.2523 | 18.2523 | 16.25 | 264 |
| Sep 11 2024 | 18.1171 | 0.99 | 5.81% | 16.7675 | 18.4033 | 16.0724 | 8,702 |
| Sep 10 2024 | 17.1225 | 0.62 | 3.77% | 16.7579 | 17.1225 | 15.0432 | 366 |
| Sep 09 2024 | 16.50 | 2.50 | 17.82% | 16.4306 | 16.50 | 16.42 | 10,000 |
| Sep 06 2024 | 14.0046 | -2.20 | -13.55% | 14.0046 | 15.2162 | 14.0046 | 987 |
| Sep 05 2024 | 16.20 | -0.26 | -1.61% | 14.6133 | 16.20 | 14.6133 | 410 |
| Sep 04 2024 | 16.4643 | 2.70 | 19.61% | 15.4486 | 16.4643 | 13.976 | 483 |
| Sep 03 2024 | 13.7653 | 0.57 | 4.28% | 14.4976 | 15.5921 | 13.7653 | 4,421 |
| Sep 02 2024 | 13.20 | -1.89 | -12.53% | 13.3027 | 13.3027 | 13.20 | 16,421 |
