AVEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	54.98	55.24	54.98	55.14	55.14	-0.34%	8,674
Nov 19, 2024	55.12	55.32	55.12	55.32	55.32	0.37%	1,153
Nov 18, 2024	55.02	55.13	55.02	55.12	55.12	0.75%	6,376
Nov 15, 2024	54.80	54.80	54.71	54.71	54.71	0.03%	1,072
Nov 14, 2024	54.85	54.85	54.69	54.69	54.69	-0.48%	630
Nov 13, 2024	55.21	55.21	54.91	54.96	54.96	-0.80%	777
Nov 12, 2024	55.49	55.60	55.25	55.40	55.40	-1.69%	3,657
Nov 11, 2024	56.37	56.37	56.27	56.36	56.36	-0.62%	2,182
Nov 8, 2024	56.90	56.90	56.56	56.71	56.71	-2.83%	1,189
Nov 7, 2024	57.87	58.38	57.87	58.36	58.36	1.97%	2,705
Nov 6, 2024	56.83	57.33	56.80	57.23	57.23	-0.74%	2,611
Nov 5, 2024	57.51	57.77	57.51	57.66	57.66	1.12%	1,078
Nov 4, 2024	57.25	57.25	57.02	57.02	57.02	0.29%	745
Nov 1, 2024	56.96	56.96	56.86	56.86	56.86	-0.02%	487
Oct 31, 2024	56.79	56.87	56.62	56.87	56.87	0.26%	1,230
Oct 30, 2024	56.55	56.83	56.55	56.72	56.72	-0.01%	4,483
Oct 29, 2024	56.80	56.85	56.73	56.73	56.73	-0.55%	729
Oct 28, 2024	56.85	57.09	56.85	57.04	57.04	0.86%	4,663
Oct 25, 2024	56.82	56.84	56.49	56.56	56.56	-0.61%	6,387
Oct 24, 2024	56.82	56.91	56.77	56.91	56.91	-0.28%	808
Oct 23, 2024	57.20	57.20	57.06	57.06	57.06	-0.25%	454
Oct 22, 2024	57.20	57.25	57.20	57.21	57.21	-0.18%	738
Oct 21, 2024	57.30	57.31	57.23	57.31	57.31	-0.56%	758
Oct 18, 2024	57.75	57.75	57.63	57.63	57.63	0.55%	1,730
Oct 17, 2024	57.39	57.80	57.28	57.32	57.32	-1.10%	2,223
Oct 16, 2024	57.88	58.07	57.86	57.96	57.96	1.76%	2,921
Oct 15, 2024	57.50	57.50	56.95	56.95	56.95	-1.82%	819
Oct 14, 2024	57.74	58.12	57.74	58.01	58.01	-0.12%	1,286
Oct 11, 2024	57.95	58.08	57.95	58.08	58.08	0.19%	611
Oct 10, 2024	57.99	58.02	57.75	57.97	57.97	0.06%	1,678
Oct 9, 2024	58.03	58.03	57.93	57.93	57.93	-1.04%	657
Oct 8, 2024	58.57	58.57	58.38	58.54	58.54	-2.12%	1,097
Oct 7, 2024	59.66	59.86	59.65	59.81	59.81	0.86%	4,960
Oct 4, 2024	59.06	59.30	59.06	59.30	59.30	0.70%	3,392
Oct 3, 2024	58.58	59.00	58.57	58.89	58.89	-1.98%	5,573
Oct 2, 2024	60.00	60.08	59.99	60.08	60.08	1.63%	513
Oct 1, 2024	58.77	59.12	58.77	59.12	59.12	0.45%	583
Sep 30, 2024	59.38	59.38	58.76	58.85	58.85	-0.29%	3,566
Sep 27, 2024	59.17	59.34	59.02	59.02	59.02	0.47%	1,649
Sep 26, 2024	58.70	58.78	58.70	58.74	58.74	2.49%	6,828
Sep 25, 2024	57.64	57.64	57.31	57.31	57.31	-1.25%	460
Sep 24, 2024	57.48	58.04	57.48	58.04	58.04	2.40%	1,191
Sep 23, 2024	56.43	56.73	56.43	56.68	56.68	0.64%	800
Sep 20, 2024	56.28	56.38	56.28	56.32	56.32	-0.57%	3,957
Sep 19, 2024	56.51	56.64	56.51	56.64	56.64	1.77%	2,551
Sep 18, 2024	55.85	56.24	55.65	55.65	55.65	-0.34%	9,068
Sep 17, 2024	55.86	55.91	55.83	55.84	55.84	-0.05%	9,215
Sep 16, 2024	55.78	55.87	55.78	55.87	55.87	0.52%	1,721
Sep 13, 2024	55.65	55.65	55.49	55.58	55.58	1.06%	568
Sep 12, 2024	55.00	55.04	54.95	54.99	54.99	0.49%	1,259
Sep 11, 2024	54.00	54.73	53.95	54.73	54.73	0.43%	1,322
Sep 10, 2024	54.25	54.49	54.25	54.49	54.49	-0.62%	1,493
Sep 9, 2024	54.97	54.97	54.83	54.83	54.83	1.05%	599
Sep 6, 2024	54.33	54.33	54.26	54.26	54.26	-1.93%	5,855
Sep 5, 2024	55.36	55.36	55.33	55.33	55.33	0.31%	227
Sep 4, 2024	55.16	55.16	55.16	55.16	55.16	0.15%	135
Sep 3, 2024	55.56	55.65	55.08	55.08	55.08	-1.62%	15,109
Aug 30, 2024	56.05	56.05	55.92	55.98	55.98	0.38%	3,035
Aug 29, 2024	55.85	55.85	55.77	55.77	55.77	0.05%	855
Aug 28, 2024	55.75	55.75	55.61	55.75	55.75	-1.09%	862
Aug 27, 2024	56.37	56.37	56.36	56.36	56.36	0.43%	2,379
Aug 26, 2024	56.07	56.12	56.07	56.12	56.12	-0.70%	490
Aug 23, 2024	56.50	56.51	56.40	56.51	56.51	1.93%	367
Aug 22, 2024	55.92	55.92	55.44	55.44	55.44	-1.52%	881
Aug 21, 2024	56.15	56.35	56.15	56.30	56.30	0.49%	564
Aug 20, 2024	56.15	56.15	55.99	56.03	56.03	-0.66%	615
Aug 19, 2024	56.40	56.40	56.40	56.40	56.40	1.63%	149
Aug 16, 2024	55.27	55.49	55.27	55.49	55.49	0.59%	2,544
Aug 15, 2024	55.10	55.26	55.09	55.16	55.16	1.13%	2,784
Aug 14, 2024	54.62	54.62	54.50	54.55	54.55	-0.38%	792
Aug 13, 2024	54.41	54.76	54.40	54.76	54.76	0.75%	534
Aug 12, 2024	54.32	54.45	54.32	54.35	54.35	0.48%	2,554
Aug 9, 2024	54.11	54.11	54.05	54.09	54.09	0.45%	664
Aug 8, 2024	53.63	53.85	53.63	53.85	53.85	2.22%	664
Aug 7, 2024	53.38	53.38	52.68	52.68	52.68	1.77%	2,816
Aug 6, 2024	51.88	52.01	51.76	51.76	51.76	0.10%	6,880
Aug 5, 2024	51.65	51.92	51.57	51.71	51.71	-4.30%	5,056
Aug 2, 2024	54.03	54.03	54.03	54.03	54.03	-1.13%	339
Aug 1, 2024	54.65	54.65	54.65	54.65	54.65	-1.29%	226
Jul 31, 2024	55.34	55.38	55.32	55.37	55.37	1.49%	2,781
Jul 30, 2024	54.66	54.68	54.38	54.55	54.55	0.10%	3,686
Jul 29, 2024	54.54	54.54	54.42	54.50	54.50	-0.78%	2,432
Jul 26, 2024	54.75	54.93	54.75	54.93	54.93	0.97%	710
Jul 25, 2024	54.49	54.49	54.40	54.40	54.40	-0.23%	742
Jul 24, 2024	54.99	54.99	54.52	54.52	54.52	-0.76%	2,161
Jul 23, 2024	55.15	55.15	54.90	54.94	54.94	-1.01%	5,126
Jul 22, 2024	55.00	55.50	55.00	55.50	55.50	0.38%	6,675
Jul 19, 2024	55.40	55.47	55.29	55.29	55.29	-1.05%	4,451
Jul 18, 2024	56.40	56.40	55.88	55.88	55.88	-1.67%	5,415
Jul 17, 2024	56.82	57.35	56.80	56.82	56.82	-0.65%	47,521
Jul 16, 2024	56.91	57.20	56.91	57.20	57.20	0.74%	1,914
Jul 15, 2024	56.93	57.00	56.77	56.77	56.77	-0.85%	2,482
Jul 12, 2024	57.34	57.34	57.26	57.26	57.26	0.21%	1,330
Jul 11, 2024	57.31	57.31	57.14	57.14	57.14	0.72%	864
Jul 10, 2024	56.62	56.74	56.62	56.74	56.74	0.40%	2,640
Jul 9, 2024	56.35	56.51	56.34	56.51	56.51	-0.82%	1,479
Jul 8, 2024	56.40	56.98	56.31	56.98	56.98	0.34%	4,922
Jul 5, 2024	56.47	56.87	56.47	56.78	56.78	0.64%	22,275
Jul 3, 2024	56.34	56.42	56.34	56.42	56.42	1.08%	230
Jul 2, 2024	55.70	55.84	55.65	55.82	55.82	0.30%	774