Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 35.26 | 3.43 | 10.78% | 33.53 | 35.4769 | 33.11 | 749,319 |
| Dec 20 2024 | 31.83 | 0.72 | 2.31% | 31.55 | 34.45 | 31.22 | 614,915 |
| Dec 19 2024 | 31.11 | -1.31 | -4.04% | 33.92 | 33.92 | 30.85 | 202,290 |
| Dec 18 2024 | 32.42 | -5.48 | -14.46% | 37.72 | 37.72 | 31.36 | 425,035 |
| Dec 17 2024 | 37.90 | -3.18 | -7.74% | 38.00 | 38.5401 | 35.84 | 692,389 |
| Dec 16 2024 | 41.08 | 7.51 | 22.37% | 35.46 | 41.4938 | 35.46 | 1,314,402 |
| Dec 13 2024 | 33.57 | 10.96 | 48.47% | 30.67 | 34.50 | 30.24 | 657,693 |
| Dec 12 2024 | 22.61 | -0.64 | -2.77% | 22.57 | 22.93 | 21.50 | 271,940 |
| Dec 11 2024 | 23.2545 | 2.72 | 13.27% | 22.48 | 23.6372 | 21.76 | 183,216 |
| Dec 10 2024 | 20.53 | -1.79 | -8.02% | 22.15 | 22.15 | 20.04 | 135,371 |
| Dec 09 2024 | 22.32 | -0.17 | -0.76% | 22.38 | 22.63 | 21.6193 | 77,473 |
| Dec 06 2024 | 22.49 | 2.24 | 11.07% | 20.20 | 22.75 | 20.15 | 133,765 |
| Dec 05 2024 | 20.2481 | -0.09 | -0.45% | 20.39 | 20.715 | 20.05 | 62,726 |
| Dec 04 2024 | 20.3391 | 0.53 | 2.67% | 20.95 | 21.38 | 19.9395 | 99,903 |
| Dec 03 2024 | 19.81 | 0.41 | 2.11% | 18.93 | 19.81 | 18.89 | 47,463 |
| Dec 02 2024 | 19.40 | 1.02 | 5.55% | 18.65 | 19.829 | 18.65 | 39,907 |
| Nov 29 2024 | 18.38 | 0.47 | 2.62% | 17.88 | 18.5154 | 17.88 | 52,826 |
| Nov 27 2024 | 17.91 | -1.18 | -6.18% | 18.71 | 18.71 | 17.4212 | 31,166 |
| Nov 26 2024 | 19.09 | 0.02 | 0.13% | 19.12 | 19.29 | 18.60 | 13,462 |
| Nov 25 2024 | 19.0655 | 0.07 | 0.34% | 19.22 | 19.32 | 18.76 | 66,081 |
| Nov 22 2024 | 19.00 | 0.06 | 0.32% | 18.91 | 19.00 | 18.60 | 16,881 |
| Nov 21 2024 | 18.94 | 0.18 | 0.96% | 19.41 | 19.41 | 18.171 | 29,704 |
| Nov 20 2024 | 18.76 | -0.50 | -2.61% | 19.22 | 19.22 | 18.26 | 16,733 |
| Nov 19 2024 | 19.2627 | -0.04 | -0.19% | 19.60 | 19.60 | 19.0895 | 79,851 |
| Nov 18 2024 | 19.30 | 0.10 | 0.53% | 19.36 | 19.46 | 18.59 | 17,108 |
| Nov 15 2024 | 19.1987 | -1.34 | -6.53% | 20.17 | 20.17 | 18.96 | 48,699 |
| Nov 14 2024 | 20.54 | -0.84 | -3.93% | 21.48 | 21.52 | 20.44 | 29,552 |
| Nov 13 2024 | 21.38 | -0.61 | -2.77% | 21.67 | 21.75 | 21.09 | 24,413 |
| Nov 12 2024 | 21.99 | -0.65 | -2.86% | 22.56 | 22.56 | 21.379 | 32,001 |
| Nov 11 2024 | 22.6376 | -1.22 | -5.12% | 23.85 | 23.85 | 22.11 | 21,666 |
| Nov 08 2024 | 23.86 | -0.10 | -0.40% | 23.80 | 24.27 | 23.4967 | 15,284 |
| Nov 07 2024 | 23.9564 | 1.07 | 4.68% | 23.44 | 24.18 | 23.44 | 30,186 |
| Nov 06 2024 | 22.8851 | 1.50 | 6.99% | 22.93 | 23.04 | 22.1407 | 20,133 |
| Nov 05 2024 | 21.39 | 1.17 | 5.79% | 20.65 | 21.599 | 20.65 | 17,700 |
| Nov 04 2024 | 20.2186 | -0.07 | -0.32% | 20.42 | 21.13 | 20.2186 | 11,569 |
| Nov 01 2024 | 20.2844 | -0.32 | -1.57% | 20.19 | 20.84 | 20.1099 | 19,219 |
| Oct 31 2024 | 20.6086 | -1.68 | -7.52% | 21.75 | 21.75 | 20.03 | 18,454 |
| Oct 30 2024 | 22.2842 | -0.65 | -2.83% | 22.55 | 22.839 | 22.20 | 20,070 |
| Oct 29 2024 | 22.9334 | 1.73 | 8.18% | 21.17 | 23.24 | 20.96 | 30,265 |
| Oct 28 2024 | 21.20 | -0.19 | -0.89% | 21.49 | 21.659 | 21.10 | 28,106 |
| Oct 25 2024 | 21.3893 | 0.33 | 1.56% | 21.69 | 22.3407 | 21.3893 | 15,549 |
| Oct 24 2024 | 21.0603 | -0.58 | -2.68% | 21.78 | 21.78 | 20.85 | 16,792 |
| Oct 23 2024 | 21.64 | -1.49 | -6.45% | 22.69 | 22.91 | 21.42 | 32,042 |
| Oct 22 2024 | 23.1323 | -0.13 | -0.55% | 22.95 | 23.27 | 22.759 | 15,661 |
| Oct 21 2024 | 23.2594 | -0.11 | -0.47% | 23.16 | 23.73 | 22.89 | 16,088 |
| Oct 18 2024 | 23.37 | -0.36 | -1.53% | 23.82 | 23.98 | 23.00 | 49,166 |
| Oct 17 2024 | 23.7329 | 1.24 | 5.51% | 23.55 | 24.61 | 23.51 | 17,974 |
| Oct 16 2024 | 22.4939 | 0.21 | 0.93% | 23.00 | 23.00 | 22.22 | 12,167 |
| Oct 15 2024 | 22.2873 | -1.70 | -7.08% | 23.74 | 23.74 | 21.9305 | 12,304 |
| Oct 14 2024 | 23.9857 | 0.17 | 0.72% | 24.35 | 24.62 | 23.4402 | 23,487 |
| Oct 11 2024 | 23.8131 | -1.10 | -4.42% | 23.71 | 23.909 | 22.80 | 11,843 |
