Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVAH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 3.85 | 0.04 | 1.05% | 3.78 | 3.90 | 3.75 | 125,425 |
| Mar 06 2025 | 3.81 | -0.22 | -5.46% | 3.93 | 3.99 | 3.77 | 142,345 |
| Mar 05 2025 | 4.03 | 0.04 | 1.00% | 3.97 | 4.07 | 3.92 | 106,642 |
| Mar 04 2025 | 3.99 | -0.04 | -0.99% | 3.89 | 4.10 | 3.86 | 151,663 |
| Mar 03 2025 | 4.03 | -0.23 | -5.40% | 4.23 | 4.35 | 4.02 | 187,172 |
| Feb 28 2025 | 4.26 | -0.12 | -2.74% | 4.37 | 4.375 | 4.09 | 290,444 |
| Feb 27 2025 | 4.38 | 0.16 | 3.79% | 4.21 | 4.42 | 4.12 | 336,502 |
| Feb 26 2025 | 4.22 | -0.03 | -0.71% | 4.25 | 4.37 | 4.18 | 102,675 |
| Feb 25 2025 | 4.25 | 0.12 | 2.78% | 4.09 | 4.32 | 3.975 | 288,226 |
| Feb 24 2025 | 4.135 | -0.10 | -2.25% | 4.192 | 4.3587 | 4.1043 | 164,406 |
| Feb 21 2025 | 4.23 | -0.60 | -12.42% | 4.84 | 4.865 | 4.23 | 269,113 |
| Feb 20 2025 | 4.83 | -0.18 | -3.59% | 4.98 | 5.01 | 4.75 | 154,258 |
| Feb 19 2025 | 5.01 | 0.04 | 0.80% | 4.85 | 5.06 | 4.7201 | 248,422 |
| Feb 18 2025 | 4.97 | 0.37 | 8.04% | 4.65 | 5.04 | 4.65 | 229,295 |
| Feb 14 2025 | 4.60 | -0.20 | -4.17% | 4.81 | 4.81 | 4.59 | 144,453 |
| Feb 13 2025 | 4.80 | 0.12 | 2.56% | 4.83 | 4.83 | 4.675 | 113,093 |
| Feb 12 2025 | 4.68 | -0.24 | -4.88% | 4.75 | 4.8496 | 4.56 | 141,789 |
| Feb 11 2025 | 4.92 | 0.16 | 3.36% | 4.72 | 4.925 | 4.645 | 122,397 |
| Feb 10 2025 | 4.76 | 0.09 | 1.93% | 4.69 | 4.8495 | 4.67 | 206,511 |
| Feb 07 2025 | 4.67 | -0.17 | -3.51% | 4.82 | 4.91 | 4.66 | 121,988 |
| Feb 06 2025 | 4.84 | -0.11 | -2.22% | 5.03 | 5.05 | 4.82 | 138,033 |
| Feb 05 2025 | 4.95 | 0.19 | 3.99% | 4.79 | 4.9831 | 4.7418 | 112,407 |
| Feb 04 2025 | 4.76 | 0.14 | 3.03% | 4.61 | 4.7897 | 4.61 | 86,356 |
| Feb 03 2025 | 4.62 | 0.02 | 0.43% | 4.43 | 4.64 | 4.36 | 339,145 |
| Jan 31 2025 | 4.60 | -0.20 | -4.17% | 4.80 | 4.82 | 4.57 | 208,817 |
| Jan 30 2025 | 4.80 | -0.09 | -1.84% | 4.94 | 5.00 | 4.78 | 105,396 |
| Jan 29 2025 | 4.89 | 0.08 | 1.66% | 4.81 | 4.90 | 4.744 | 108,577 |
| Jan 28 2025 | 4.81 | -0.11 | -2.24% | 4.94 | 4.98 | 4.795 | 129,566 |
| Jan 27 2025 | 4.92 | 0.07 | 1.44% | 4.78 | 4.99 | 4.78 | 175,542 |
| Jan 24 2025 | 4.85 | -0.04 | -0.82% | 4.91 | 4.99 | 4.835 | 147,278 |
| Jan 23 2025 | 4.89 | 0.00 | 0.00% | 4.89 | 4.89 | 4.89 | 0 |
| Jan 22 2025 | 4.89 | -0.06 | -1.21% | 4.90 | 4.95 | 4.81 | 117,590 |
| Jan 21 2025 | 4.95 | 0.30 | 6.45% | 4.68 | 4.95 | 4.68 | 136,565 |
| Jan 17 2025 | 4.65 | -0.05 | -1.06% | 4.76 | 4.81 | 4.61 | 124,277 |
| Jan 16 2025 | 4.70 | 0.03 | 0.64% | 4.67 | 4.80 | 4.64 | 157,740 |
| Jan 15 2025 | 4.67 | 0.16 | 3.55% | 4.70 | 4.84 | 4.58 | 179,542 |
| Jan 14 2025 | 4.51 | 0.07 | 1.58% | 4.47 | 4.55 | 4.35 | 140,264 |
| Jan 13 2025 | 4.44 | -0.07 | -1.55% | 4.43 | 4.4616 | 4.312 | 152,134 |
| Jan 10 2025 | 4.51 | -0.16 | -3.43% | 4.67 | 4.90 | 4.45 | 206,213 |
| Jan 08 2025 | 4.67 | 0.22 | 4.94% | 4.61 | 4.74 | 4.425 | 209,572 |
| Jan 07 2025 | 4.45 | -0.06 | -1.33% | 4.52 | 4.62 | 4.40 | 181,156 |
| Jan 06 2025 | 4.51 | -0.15 | -3.22% | 4.65 | 4.74 | 4.50 | 219,463 |
| Jan 03 2025 | 4.66 | 0.15 | 3.33% | 4.44 | 4.68 | 4.44 | 182,679 |
| Jan 02 2025 | 4.51 | -0.07 | -1.42% | 4.58 | 4.775 | 4.45 | 278,503 |
| Dec 31 2024 | 4.575 | 0.00 | 0.11% | 4.60 | 4.75 | 4.50 | 1,022,999 |
| Dec 30 2024 | 4.57 | -0.09 | -1.93% | 4.66 | 4.72 | 4.37 | 242,160 |
| Dec 27 2024 | 4.66 | -0.03 | -0.64% | 4.69 | 4.74 | 4.545 | 250,121 |
| Dec 26 2024 | 4.69 | 0.27 | 6.11% | 4.38 | 4.705 | 4.355 | 213,811 |
| Dec 24 2024 | 4.42 | -0.06 | -1.34% | 4.44 | 4.475 | 4.28 | 204,528 |
| Dec 23 2024 | 4.48 | -0.10 | -2.18% | 4.59 | 4.615 | 4.44 | 124,668 |
| Dec 20 2024 | 4.58 | 0.06 | 1.33% | 4.45 | 4.69 | 4.45 | 265,111 |
| Dec 19 2024 | 4.52 | 0.07 | 1.57% | 4.54 | 4.59 | 4.36 | 215,590 |
| Dec 18 2024 | 4.45 | -0.33 | -6.90% | 4.81 | 4.855 | 4.37 | 350,754 |
| Dec 17 2024 | 4.78 | -0.19 | -3.82% | 4.91 | 5.08 | 4.75 | 233,128 |
| Dec 16 2024 | 4.97 | -0.06 | -1.19% | 5.03 | 5.21 | 4.96 | 174,260 |
| Dec 13 2024 | 5.03 | -0.04 | -0.79% | 5.06 | 5.305 | 4.96 | 133,740 |
| Dec 12 2024 | 5.07 | -0.15 | -2.87% | 5.20 | 5.38 | 5.05 | 161,846 |
| Dec 11 2024 | 5.22 | -0.10 | -1.88% | 5.42 | 5.42 | 5.22 | 95,238 |
| Dec 10 2024 | 5.32 | 0.08 | 1.53% | 5.24 | 5.37 | 5.08 | 208,408 |
| Dec 09 2024 | 5.24 | -0.12 | -2.24% | 5.40 | 5.545 | 5.16 | 185,357 |
