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 |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 12.0184 | 0.13 | 1.08% | 12.0674 | 12.0674 | 11.205 | 415 |
| Jun 28 2024 | 11.8905 | 0.43 | 3.76% | 11.7038 | 11.8905 | 10.9408 | 80 |
| Jun 27 2024 | 11.4594 | 0.21 | 1.90% | 11.4594 | 11.4594 | 10.7167 | 30 |
| Jun 26 2024 | 11.2455 | 0.70 | 6.60% | 11.274 | 11.274 | 10.541 | 400 |
| Jun 25 2024 | 10.5489 | 1.42 | 15.58% | 10.5489 | 10.5489 | 10.5489 | 3 |
| Jun 24 2024 | 9.1271 | -1.45 | -13.71% | 9.2032 | 9.8145 | 9.1271 | 45 |
| Jun 21 2024 | 10.5776 | -0.13 | -1.25% | 9.9533 | 10.6608 | 9.8094 | 44 |
| Jun 20 2024 | 10.7114 | 0.47 | 4.61% | 10.8386 | 10.8386 | 10.1002 | 365 |
| Jun 19 2024 | 10.2391 | 0.43 | 4.37% | 10.0305 | 10.2391 | 10.0305 | 16,511 |
| Jun 18 2024 | 9.8108 | 0.05 | 0.56% | 9.8108 | 9.8108 | 8.971 | 30 |
| Jun 17 2024 | 9.7558 | -0.78 | -7.40% | 10.437 | 10.437 | 9.7558 | 600 |
| Jun 14 2024 | 10.5354 | -0.05 | -0.46% | 10.5354 | 10.5354 | 9.8179 | 0 |
| Jun 13 2024 | 10.5836 | -0.24 | -2.26% | 9.8152 | 10.5836 | 9.8152 | 100 |
| Jun 12 2024 | 10.8283 | 0.90 | 9.06% | 10.0827 | 10.8283 | 10.0827 | 80 |
| Jun 11 2024 | 9.9289 | -2.78 | -21.90% | 11.1378 | 11.1378 | 9.9289 | 406 |
| Jun 10 2024 | 12.7133 | 0.00 | 0.00% | 12.7133 | 12.7133 | 12.7133 | 0 |
| Jun 07 2024 | 12.7133 | -0.25 | -1.93% | 12.8727 | 12.8727 | 11.7189 | 60 |
| Jun 06 2024 | 12.9631 | 0.17 | 1.36% | 12.74 | 12.9631 | 11.7052 | 2,410 |
| Jun 05 2024 | 12.7896 | 1.31 | 11.39% | 12.7896 | 12.7896 | 11.7569 | 2,146 |
| Jun 04 2024 | 11.4815 | -1.34 | -10.42% | 12.4465 | 12.6639 | 11.4218 | 4,449 |
| Jun 03 2024 | 12.8172 | -0.12 | -0.94% | 12.9977 | 12.9977 | 11.8042 | 615 |
| May 31 2024 | 12.9386 | 0.12 | 0.91% | 12.6916 | 12.9386 | 11.719 | 168 |
| May 30 2024 | 12.8224 | -0.36 | -2.71% | 11.8862 | 12.8224 | 11.8862 | 0 |
| May 29 2024 | 13.1799 | -0.05 | -0.36% | 12.1446 | 13.1799 | 11.88 | 2,040 |
| May 28 2024 | 13.228 | 1.05 | 8.66% | 13.228 | 13.228 | 11.9855 | 2,274 |
| May 27 2024 | 12.1737 | 0.00 | 0.00% | 12.1737 | 12.1737 | 12.1737 | 0 |
| May 24 2024 | 12.1737 | 0.35 | 2.98% | 11.9587 | 12.1737 | 11.1964 | 207 |
| May 23 2024 | 11.8216 | 0.19 | 1.60% | 10.9243 | 11.8216 | 10.9124 | 5,045 |
| May 22 2024 | 11.635 | -0.49 | -4.02% | 11.9886 | 11.9886 | 11.0323 | 289 |
| May 21 2024 | 12.1224 | 2.26 | 22.95% | 12.02 | 12.1224 | 11.10 | 4,007 |
| May 20 2024 | 9.86 | -0.88 | -8.21% | 10.5319 | 10.7052 | 9.6803 | 500 |
| May 17 2024 | 10.7416 | 0.11 | 1.05% | 9.8894 | 10.7416 | 9.8894 | 0 |
| May 16 2024 | 10.6298 | 0.15 | 1.40% | 10.6298 | 10.6298 | 9.9705 | 1,100 |
| May 15 2024 | 10.4834 | -0.09 | -0.90% | 10.10 | 10.4834 | 9.2451 | 5,162 |
| May 14 2024 | 10.5781 | 0.00 | 0.00% | 10.5781 | 10.5781 | 10.5781 | 0 |
| May 13 2024 | 10.5781 | -0.65 | -5.76% | 9.6738 | 10.5781 | 9.6738 | 4,447 |
| May 10 2024 | 11.2244 | 0.44 | 4.04% | 11.2244 | 11.2244 | 9.8955 | 5,380 |
| May 09 2024 | 10.7888 | -0.09 | -0.81% | 10.7888 | 10.7888 | 9.8722 | 213 |
| May 08 2024 | 10.8765 | -0.24 | -2.18% | 10.0521 | 10.8765 | 10.0521 | 300 |
| May 07 2024 | 11.1185 | 0.83 | 8.05% | 10.8412 | 11.1185 | 10.0688 | 8,500 |
| May 06 2024 | 10.29 | -0.49 | -4.57% | 11.2368 | 11.2368 | 10.2845 | 2,187 |
| May 03 2024 | 10.783 | 0.53 | 5.16% | 10.5428 | 10.783 | 9.8216 | 31 |
| May 02 2024 | 10.2536 | -0.74 | -6.75% | 9.5672 | 10.2536 | 9.5672 | 7,500 |
| Apr 30 2024 | 10.9953 | 0.85 | 8.38% | 10.3078 | 10.9953 | 9.3711 | 322 |
| Apr 29 2024 | 10.1455 | -0.25 | -2.40% | 10.1455 | 10.873 | 10.1455 | 39 |
| Apr 26 2024 | 10.3952 | -0.57 | -5.24% | 10.3156 | 11.1062 | 10.214 | 32 |
| Apr 25 2024 | 10.9697 | -0.58 | -5.06% | 11.0244 | 11.0244 | 10.2869 | 952 |
| Apr 24 2024 | 11.5543 | 0.59 | 5.38% | 11.1226 | 11.8931 | 10.6636 | 544 |
| Apr 23 2024 | 10.9647 | -0.69 | -5.93% | 11.0291 | 11.7486 | 10.9647 | 35 |
| Apr 22 2024 | 11.6565 | 0.77 | 7.06% | 11.0899 | 11.834 | 10.88 | 35,331 |
| Apr 19 2024 | 10.8882 | 0.19 | 1.76% | 10.2264 | 10.8882 | 10.0444 | 143 |
| Apr 18 2024 | 10.70 | 0.43 | 4.21% | 9.6436 | 10.70 | 9.6436 | 250 |
| Apr 17 2024 | 10.2679 | -0.13 | -1.26% | 10.0238 | 10.6545 | 9.5978 | 2,034 |
| Apr 16 2024 | 10.3986 | -0.57 | -5.22% | 10.6019 | 10.6019 | 9.627 | 2,355 |
| Apr 15 2024 | 10.9716 | -2.92 | -21.03% | 10.6657 | 11.3637 | 10.3121 | 24,402 |
| Apr 12 2024 | 13.8925 | 0.24 | 1.77% | 13.9875 | 14.6033 | 13.6465 | 6,984 |
| Apr 11 2024 | 13.6509 | -2.12 | -13.45% | 15.5304 | 15.5304 | 13.6509 | 438 |
| Apr 10 2024 | 15.7723 | -0.53 | -3.24% | 14.5316 | 15.7723 | 14.5316 | 0 |
| Apr 09 2024 | 16.30 | 0.48 | 3.05% | 15.9797 | 16.3896 | 14.6561 | 23,366 |
| Apr 08 2024 | 15.8169 | 3.13 | 24.62% | 14.0789 | 15.8169 | 14.0789 | 10,190 |
| Apr 05 2024 | 12.6916 | -1.49 | -10.50% | 14.0767 | 14.0767 | 12.60 | 30 |
| Apr 04 2024 | 14.1808 | 0.05 | 0.35% | 13.0827 | 14.1808 | 13.0827 | 180 |
| Apr 03 2024 | 14.1315 | 1.00 | 7.58% | 14.5268 | 14.5268 | 13.1076 | 4,149 |
