AVEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.15	55.15	54.52	54.56	54.56	-0.66%	6,073
Feb 20, 2025	54.97	54.98	54.81	54.92	54.92	0.92%	5,808
Feb 19, 2025	54.45	54.49	54.39	54.42	54.42	0.40%	3,187
Feb 18, 2025	54.15	54.30	54.06	54.20	54.20	0.12%	17,617
Feb 14, 2025	54.11	54.14	53.96	54.14	54.14	0.46%	4,813
Feb 13, 2025	53.32	54.02	53.32	53.89	53.89	0.67%	9,492
Feb 12, 2025	53.51	53.71	53.48	53.53	53.53	0.25%	3,094
Feb 11, 2025	53.38	53.40	53.38	53.40	53.40	-0.53%	1,304
Feb 10, 2025	53.61	53.68	53.58	53.68	53.68	0.84%	5,167
Feb 7, 2025	53.23	53.23	53.23	53.23	53.23	-0.50%	508
Feb 6, 2025	53.40	53.50	53.38	53.50	53.50	0.87%	17,116
Feb 5, 2025	53.02	53.06	53.02	53.04	53.04	0.36%	3,115
Feb 4, 2025	52.78	52.97	52.78	52.85	52.85	1.20%	1,527
Feb 3, 2025	51.78	52.41	51.78	52.23	52.23	-0.80%	3,180
Jan 31, 2025	52.89	53.06	52.56	52.65	52.65	-1.13%	16,868
Jan 30, 2025	53.01	53.36	53.01	53.25	53.25	1.01%	2,863
Jan 29, 2025	52.74	52.87	52.64	52.72	52.72	0.35%	2,255
Jan 28, 2025	52.31	52.53	52.31	52.53	52.53	0.22%	600
Jan 27, 2025	52.47	52.51	52.39	52.41	52.41	-1.55%	4,658
Jan 24, 2025	53.19	53.40	53.19	53.24	53.24	0.30%	7,045
Jan 23, 2025	52.90	53.15	52.90	53.08	53.08	-0.02%	1,318
Jan 22, 2025	53.17	53.22	53.08	53.09	53.09	0.01%	2,815
Jan 21, 2025	52.93	53.14	52.93	53.08	53.08	1.04%	3,300
Jan 17, 2025	52.79	52.79	52.54	52.54	52.54	1.05%	2,739
Jan 16, 2025	52.05	52.35	51.98	51.99	51.99	-0.34%	12,760
Jan 15, 2025	52.04	52.24	51.97	52.17	52.17	0.92%	2,079
Jan 14, 2025	51.71	51.71	51.54	51.69	51.69	0.86%	4,741
Jan 13, 2025	51.07	51.25	50.89	51.25	51.25	-0.75%	6,584
Jan 10, 2025	51.99	51.99	51.62	51.64	51.64	-2.64%	5,531
Jan 8, 2025	52.90	53.04	52.83	53.04	53.04	-0.77%	2,703
Jan 7, 2025	53.71	53.71	53.45	53.45	53.45	0.04%	538
Jan 6, 2025	53.66	53.66	53.40	53.43	53.43	-0.04%	1,535
Jan 3, 2025	53.36	53.51	53.31	53.45	53.45	0.53%	9,007
Jan 2, 2025	53.28	53.44	53.04	53.17	53.17	-0.25%	22,479
Dec 31, 2024	53.44	53.50	53.21	53.30	53.30	0.12%	6,023
Dec 30, 2024	53.31	53.31	53.04	53.24	53.24	-0.59%	3,721
Dec 27, 2024	53.49	53.56	53.37	53.56	53.56	-0.32%	3,646
Dec 26, 2024	53.76	53.76	53.63	53.73	53.73	-0.12%	2,941
Dec 24, 2024	53.76	53.79	53.68	53.79	53.79	0.44%	313
Dec 23, 2024	53.29	53.56	53.24	53.56	53.56	-0.32%	4,480
Dec 20, 2024	53.45	53.96	53.45	53.73	53.73	0.27%	6,324
Dec 19, 2024	53.82	53.83	53.58	53.58	53.58	0.74%	6,555
Dec 18, 2024	54.46	54.46	53.19	53.19	53.19	-2.55%	4,982
Dec 17, 2024	54.39	54.65	54.39	54.58	54.58	-2.33%	794
Dec 16, 2024	56.08	56.08	55.88	55.88	54.59	-1.27%	1,836
Dec 13, 2024	56.32	56.60	56.32	56.60	55.29	0.38%	1,680
Dec 12, 2024	56.70	56.70	56.35	56.39	55.08	-0.95%	2,200
Dec 11, 2024	56.76	57.00	56.76	56.93	55.61	0.97%	1,635
Dec 10, 2024	56.55	56.58	56.38	56.38	55.08	-1.04%	4,758
Dec 9, 2024	57.15	57.29	56.98	56.98	55.66	1.17%	6,853
Dec 6, 2024	56.61	56.61	56.32	56.32	55.01	-0.42%	633
Dec 5, 2024	56.60	56.63	56.55	56.55	55.24	0.41%	3,443
Dec 4, 2024	56.22	56.35	56.22	56.32	55.02	0.33%	3,654
Dec 3, 2024	55.82	56.14	55.82	56.13	54.83	0.45%	5,829
Dec 2, 2024	56.00	56.00	55.68	55.88	54.58	-0.08%	12,702
Nov 29, 2024	55.52	56.00	55.52	55.93	54.63	0.60%	9,115
Nov 27, 2024	55.61	55.66	55.59	55.59	54.30	-0.17%	735
Nov 26, 2024	55.66	55.69	55.66	55.69	54.40	0.03%	411
Nov 25, 2024	55.54	55.72	55.54	55.67	54.38	0.90%	2,990
Nov 22, 2024	55.00	55.18	55.00	55.18	53.90	0.01%	1,604
Nov 21, 2024	54.92	55.25	54.92	55.17	53.89	0.07%	3,467
Nov 20, 2024	54.98	55.24	54.98	55.14	53.86	-0.34%	8,674
Nov 19, 2024	55.12	55.32	55.12	55.32	54.04	0.37%	1,153
Nov 18, 2024	55.02	55.13	55.02	55.12	53.84	0.75%	6,376
Nov 15, 2024	54.80	54.80	54.71	54.71	53.44	0.03%	1,072
Nov 14, 2024	54.85	54.85	54.69	54.69	53.43	-0.48%	630
Nov 13, 2024	55.21	55.21	54.91	54.96	53.69	-0.80%	777
Nov 12, 2024	55.49	55.60	55.25	55.40	54.12	-1.69%	3,657
Nov 11, 2024	56.37	56.37	56.27	56.36	55.05	-0.62%	2,182
Nov 8, 2024	56.90	56.90	56.56	56.71	55.39	-2.83%	1,189
Nov 7, 2024	57.87	58.38	57.87	58.36	57.01	1.97%	2,705
Nov 6, 2024	56.83	57.33	56.80	57.23	55.91	-0.74%	2,611
Nov 5, 2024	57.51	57.77	57.51	57.66	56.33	1.12%	1,078
Nov 4, 2024	57.25	57.25	57.02	57.02	55.70	0.29%	745
Nov 1, 2024	56.96	56.96	56.86	56.86	55.54	-0.02%	487
Oct 31, 2024	56.79	56.87	56.62	56.87	55.55	0.26%	1,230
Oct 30, 2024	56.55	56.83	56.55	56.72	55.41	-0.01%	4,483
Oct 29, 2024	56.80	56.85	56.73	56.73	55.41	-0.55%	729
Oct 28, 2024	56.85	57.09	56.85	57.04	55.72	0.86%	4,663
Oct 25, 2024	56.82	56.84	56.49	56.56	55.25	-0.61%	6,387
Oct 24, 2024	56.82	56.91	56.77	56.91	55.59	-0.28%	808
Oct 23, 2024	57.20	57.20	57.06	57.06	55.74	-0.25%	454
Oct 22, 2024	57.20	57.25	57.20	57.21	55.88	-0.18%	738
Oct 21, 2024	57.30	57.31	57.23	57.31	55.98	-0.56%	758
Oct 18, 2024	57.75	57.75	57.63	57.63	56.30	0.55%	1,730
Oct 17, 2024	57.39	57.80	57.28	57.32	55.99	-1.10%	2,223
Oct 16, 2024	57.88	58.07	57.86	57.96	56.61	1.76%	2,921
Oct 15, 2024	57.50	57.50	56.95	56.95	55.63	-1.82%	819
Oct 14, 2024	57.74	58.12	57.74	58.01	56.66	-0.12%	1,286
Oct 11, 2024	57.95	58.08	57.95	58.08	56.73	0.19%	611
Oct 10, 2024	57.99	58.02	57.75	57.97	56.62	0.06%	1,678
Oct 9, 2024	58.03	58.03	57.93	57.93	56.59	-1.04%	657
Oct 8, 2024	58.57	58.57	58.38	58.54	57.18	-2.12%	1,097
Oct 7, 2024	59.66	59.86	59.65	59.81	58.42	0.86%	4,960
Oct 4, 2024	59.06	59.30	59.06	59.30	57.92	0.70%	3,392
Oct 3, 2024	58.58	59.00	58.57	58.89	57.52	-1.98%	5,573
Oct 2, 2024	60.00	60.08	59.99	60.08	58.68	1.63%	513
Oct 1, 2024	58.77	59.12	58.77	59.12	57.74	0.45%	583
Sep 30, 2024	59.38	59.38	58.76	58.85	57.49	-0.29%	3,566
Sep 27, 2024	59.17	59.34	59.02	59.02	57.65	0.47%	1,649