Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 21.21 | 0.19 | 0.90% | 21.01 | 21.47 | 20.95 | 11,025,881 |
| Dec 19 2024 | 21.02 | -0.09 | -0.43% | 21.06 | 21.14 | 20.70 | 3,700,045 |
| Dec 18 2024 | 21.11 | -0.87 | -3.96% | 21.98 | 22.12 | 21.10 | 4,211,745 |
| Dec 17 2024 | 21.98 | -0.31 | -1.39% | 22.11 | 22.535 | 21.795 | 5,870,241 |
| Dec 16 2024 | 22.29 | -0.04 | -0.18% | 22.13 | 22.49 | 22.12 | 4,817,963 |
| Dec 13 2024 | 22.33 | -0.20 | -0.89% | 22.29 | 22.41 | 21.87 | 3,578,948 |
| Dec 12 2024 | 22.53 | -0.13 | -0.57% | 22.52 | 22.78 | 22.46 | 4,309,221 |
| Dec 11 2024 | 22.66 | 0.22 | 0.98% | 22.47 | 22.79 | 22.39 | 5,812,896 |
| Dec 10 2024 | 22.44 | 0.35 | 1.58% | 22.30 | 22.86 | 22.14 | 9,224,780 |
| Dec 09 2024 | 22.09 | 0.70 | 3.27% | 21.43 | 22.30 | 21.41 | 6,550,235 |
| Dec 06 2024 | 21.39 | 0.55 | 2.64% | 21.00 | 21.39 | 20.87 | 5,379,971 |
| Dec 05 2024 | 20.84 | -0.35 | -1.65% | 21.14 | 21.225 | 20.74 | 8,814,921 |
| Dec 04 2024 | 21.19 | 0.10 | 0.47% | 21.13 | 21.44 | 20.84 | 7,705,534 |
| Dec 03 2024 | 21.09 | -0.01 | -0.05% | 20.95 | 21.25 | 20.81 | 4,105,390 |
| Dec 02 2024 | 21.10 | 0.04 | 0.19% | 20.94 | 21.18 | 20.87 | 4,670,505 |
| Nov 29 2024 | 21.06 | 0.02 | 0.10% | 21.04 | 21.265 | 20.892 | 3,337,532 |
| Nov 27 2024 | 21.04 | 0.03 | 0.14% | 21.17 | 21.38 | 21.00 | 5,572,413 |
| Nov 26 2024 | 21.01 | -0.09 | -0.43% | 21.00 | 21.145 | 20.67 | 6,181,702 |
| Nov 25 2024 | 21.10 | 0.32 | 1.54% | 20.94 | 21.43 | 20.83 | 8,652,372 |
| Nov 22 2024 | 20.78 | 0.42 | 2.06% | 20.25 | 20.85 | 20.25 | 7,512,121 |
| Nov 21 2024 | 20.36 | 0.22 | 1.09% | 20.03 | 20.465 | 19.9101 | 6,272,749 |
| Nov 20 2024 | 20.14 | 0.42 | 2.13% | 19.75 | 20.18 | 19.59 | 8,023,638 |
| Nov 19 2024 | 19.72 | -0.46 | -2.28% | 20.05 | 20.17 | 19.71 | 9,125,465 |
| Nov 18 2024 | 20.18 | -0.56 | -2.70% | 20.72 | 20.81 | 20.025 | 9,922,771 |
| Nov 15 2024 | 20.74 | -0.41 | -1.94% | 21.15 | 21.15 | 20.50 | 9,879,029 |
| Nov 14 2024 | 21.15 | -0.43 | -1.99% | 21.56 | 21.62 | 20.98 | 7,559,198 |
| Nov 13 2024 | 21.58 | -0.21 | -0.96% | 21.85 | 21.99 | 21.56 | 7,043,446 |
| Nov 12 2024 | 21.79 | -0.51 | -2.29% | 22.20 | 22.31 | 21.79 | 6,806,032 |
| Nov 11 2024 | 22.30 | -0.29 | -1.28% | 22.66 | 22.68 | 22.18 | 12,937,937 |
| Nov 08 2024 | 22.59 | -0.40 | -1.74% | 22.92 | 22.985 | 22.59 | 5,427,574 |
| Nov 07 2024 | 22.99 | 0.02 | 0.09% | 23.06 | 23.145 | 22.83 | 4,366,096 |
| Nov 06 2024 | 22.97 | 0.20 | 0.88% | 23.30 | 23.705 | 22.55 | 5,394,459 |
| Nov 05 2024 | 22.77 | 0.22 | 0.98% | 22.37 | 22.885 | 22.32 | 4,484,851 |
| Nov 04 2024 | 22.55 | 0.24 | 1.08% | 22.34 | 22.705 | 22.25 | 5,822,454 |
| Nov 01 2024 | 22.31 | -0.06 | -0.27% | 22.46 | 22.89 | 22.03 | 6,457,415 |
| Oct 31 2024 | 22.37 | -0.09 | -0.40% | 22.32 | 22.615 | 22.32 | 5,990,588 |
| Oct 30 2024 | 22.46 | -0.06 | -0.27% | 22.29 | 22.535 | 22.255 | 9,313,335 |
| Oct 29 2024 | 22.52 | -0.12 | -0.53% | 22.51 | 22.67 | 22.38 | 4,194,874 |
| Oct 28 2024 | 22.64 | 0.21 | 0.94% | 22.77 | 23.03 | 22.435 | 4,587,843 |
| Oct 25 2024 | 22.43 | -0.84 | -3.61% | 22.65 | 22.90 | 22.14 | 10,187,187 |
| Oct 24 2024 | 23.27 | -0.45 | -1.90% | 23.85 | 23.88 | 23.27 | 8,667,191 |
| Oct 23 2024 | 23.72 | -0.18 | -0.75% | 23.82 | 23.93 | 23.465 | 5,485,403 |
| Oct 22 2024 | 23.90 | -0.59 | -2.41% | 24.18 | 24.22 | 23.72 | 6,364,182 |
| Oct 21 2024 | 24.49 | -0.24 | -0.97% | 24.67 | 24.86 | 24.31 | 5,058,140 |
| Oct 18 2024 | 24.73 | -0.04 | -0.16% | 24.60 | 24.845 | 24.43 | 4,381,203 |
| Oct 17 2024 | 24.77 | -0.02 | -0.08% | 25.77 | 26.14 | 24.495 | 5,583,461 |
| Oct 16 2024 | 24.79 | -0.09 | -0.36% | 24.77 | 25.06 | 24.54 | 6,116,115 |
| Oct 15 2024 | 24.88 | -0.18 | -0.72% | 24.91 | 25.47 | 24.855 | 5,975,198 |
| Oct 14 2024 | 25.06 | 0.31 | 1.25% | 24.70 | 25.21 | 24.47 | 5,617,804 |
| Oct 11 2024 | 24.75 | 0.28 | 1.14% | 24.60 | 24.945 | 24.33 | 4,968,578 |
| Oct 10 2024 | 24.47 | -0.30 | -1.21% | 24.63 | 24.68 | 24.395 | 8,559,004 |
| Oct 09 2024 | 24.77 | -0.03 | -0.12% | 24.80 | 24.965 | 24.59 | 4,260,471 |
| Oct 08 2024 | 24.80 | -0.19 | -0.76% | 24.64 | 25.05 | 24.64 | 4,194,796 |
| Oct 07 2024 | 24.99 | -0.32 | -1.26% | 25.14 | 25.165 | 24.81 | 2,437,392 |
| Oct 04 2024 | 25.31 | 0.18 | 0.72% | 25.30 | 25.45 | 25.17 | 3,523,117 |
| Oct 03 2024 | 25.13 | -0.41 | -1.61% | 25.34 | 25.46 | 25.00 | 3,087,886 |
| Oct 02 2024 | 25.54 | 0.12 | 0.47% | 25.17 | 25.86 | 25.03 | 2,838,274 |
| Oct 01 2024 | 25.42 | -0.45 | -1.74% | 25.92 | 25.95 | 25.20 | 4,404,201 |
| Sep 30 2024 | 25.87 | 0.04 | 0.15% | 25.88 | 26.08 | 25.39 | 4,921,163 |
| Sep 27 2024 | 25.83 | -0.23 | -0.88% | 26.19 | 26.59 | 25.83 | 6,118,290 |
| Sep 26 2024 | 26.06 | 0.39 | 1.52% | 26.10 | 26.25 | 25.82 | 7,073,701 |
| Sep 25 2024 | 25.67 | -0.88 | -3.31% | 26.49 | 26.62 | 25.48 | 5,152,075 |
| Sep 24 2024 | 26.55 | -0.03 | -0.11% | 26.55 | 26.79 | 26.41 | 4,026,296 |
