AVEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	58.70	58.78	58.70	58.74	57.38	2.49%	6,828
Sep 25, 2024	57.64	57.64	57.31	57.31	55.98	-1.25%	460
Sep 24, 2024	57.48	58.04	57.48	58.04	56.69	2.40%	1,191
Sep 23, 2024	56.43	56.73	56.43	56.68	55.36	0.64%	800
Sep 20, 2024	56.28	56.38	56.28	56.32	55.01	-0.57%	3,957
Sep 19, 2024	56.51	56.64	56.51	56.64	55.33	1.77%	2,551
Sep 18, 2024	55.85	56.24	55.65	55.65	54.36	-0.34%	9,068
Sep 17, 2024	55.86	55.91	55.83	55.84	54.55	-0.05%	9,215
Sep 16, 2024	55.78	55.87	55.78	55.87	54.57	0.52%	1,721
Sep 13, 2024	55.65	55.65	55.49	55.58	54.29	1.06%	568
Sep 12, 2024	55.00	55.04	54.95	54.99	53.72	0.49%	1,259
Sep 11, 2024	54.00	54.73	53.95	54.73	53.46	0.43%	1,322
Sep 10, 2024	54.25	54.49	54.25	54.49	53.23	-0.62%	1,493
Sep 9, 2024	54.97	54.97	54.83	54.83	53.56	1.05%	599
Sep 6, 2024	54.33	54.33	54.26	54.26	53.00	-1.93%	5,855
Sep 5, 2024	55.36	55.36	55.33	55.33	54.05	0.31%	227
Sep 4, 2024	55.16	55.16	55.16	55.16	53.88	0.15%	135
Sep 3, 2024	55.56	55.65	55.08	55.08	53.80	-1.62%	15,109
Aug 30, 2024	56.05	56.05	55.92	55.98	54.69	0.38%	3,035
Aug 29, 2024	55.85	55.85	55.77	55.77	54.48	0.05%	855
Aug 28, 2024	55.75	55.75	55.61	55.75	54.45	-1.09%	862
Aug 27, 2024	56.37	56.37	56.36	56.36	55.05	0.43%	2,379
Aug 26, 2024	56.07	56.12	56.07	56.12	54.82	-0.70%	490
Aug 23, 2024	56.50	56.51	56.40	56.51	55.20	1.93%	367
Aug 22, 2024	55.92	55.92	55.44	55.44	54.16	-1.52%	881
Aug 21, 2024	56.15	56.35	56.15	56.30	55.00	0.49%	564
Aug 20, 2024	56.15	56.15	55.99	56.03	54.73	-0.66%	615
Aug 19, 2024	56.40	56.40	56.40	56.40	55.09	1.63%	149
Aug 16, 2024	55.27	55.49	55.27	55.49	54.20	0.59%	2,544
Aug 15, 2024	55.10	55.26	55.09	55.16	53.89	1.13%	2,784
Aug 14, 2024	54.62	54.62	54.50	54.55	53.28	-0.38%	792
Aug 13, 2024	54.41	54.76	54.40	54.76	53.49	0.75%	534
Aug 12, 2024	54.32	54.45	54.32	54.35	53.09	0.48%	2,554
Aug 9, 2024	54.11	54.11	54.05	54.09	52.83	0.45%	664
Aug 8, 2024	53.63	53.85	53.63	53.85	52.60	2.22%	664
Aug 7, 2024	53.38	53.38	52.68	52.68	51.46	1.77%	2,816
Aug 6, 2024	51.88	52.01	51.76	51.76	50.56	0.10%	6,880
Aug 5, 2024	51.65	51.92	51.57	51.71	50.51	-4.30%	5,056
Aug 2, 2024	54.03	54.03	54.03	54.03	52.78	-1.13%	339
Aug 1, 2024	54.65	54.65	54.65	54.65	53.39	-1.29%	226