AVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	61.29	61.86	61.29	61.75	61.75	1.36%	2,365,649
Jan 20, 2026	61.03	61.25	60.80	60.92	60.92	0.20%	197,618
Jan 16, 2026	61.01	61.01	60.62	60.80	60.80	-0.65%	51,631
Jan 15, 2026	61.22	61.47	61.16	61.20	61.20	0.25%	34,619
Jan 14, 2026	60.86	61.05	60.71	61.05	61.05	0.81%	49,861
Jan 13, 2026	60.75	60.75	60.43	60.56	60.56	-0.30%	135,424
Jan 12, 2026	60.20	60.78	60.14	60.74	60.74	1.17%	92,086
Jan 9, 2026	59.74	60.04	59.66	60.04	60.04	0.81%	33,174
Jan 8, 2026	59.48	59.62	59.38	59.56	59.56	-0.43%	44,308
Jan 7, 2026	60.12	60.12	59.80	59.82	59.82	-0.38%	58,308
Jan 6, 2026	60.04	60.14	59.92	60.05	60.05	0.91%	63,434
Jan 5, 2026	59.21	59.54	59.10	59.51	59.51	0.56%	69,066
Jan 2, 2026	58.87	59.18	58.87	59.18	59.18	1.49%	75,690
Dec 31, 2025	58.39	58.40	58.18	58.31	58.31	-0.12%	26,487
Dec 30, 2025	58.39	58.50	58.27	58.38	58.38	0.36%	138,337
Dec 29, 2025	58.19	58.19	57.87	58.17	58.17	-0.58%	72,358
Dec 26, 2025	58.37	58.55	58.35	58.51	58.51	0.30%	63,675
Dec 24, 2025	58.36	58.38	58.26	58.34	58.33	0.15%	18,168
Dec 23, 2025	57.95	58.25	57.82	58.25	58.25	0.38%	54,624
Dec 22, 2025	57.88	58.05	57.83	58.03	58.03	0.69%	60,805
Dec 19, 2025	57.54	57.78	57.52	57.63	57.63	0.98%	98,561
Dec 18, 2025	57.08	57.34	57.00	57.07	57.07	0.83%	152,107
Dec 17, 2025	57.17	57.24	56.59	56.60	56.60	-0.33%	67,689
Dec 16, 2025	56.88	56.94	56.57	56.79	56.79	-2.66%	36,575
Dec 15, 2025	58.61	58.73	58.34	58.34	57.24	0.45%	53,553
Dec 12, 2025	58.86	58.86	58.03	58.08	56.98	-0.92%	45,033
Dec 11, 2025	58.32	58.62	58.19	58.62	57.51	0.05%	49,768
Dec 10, 2025	58.19	58.67	58.06	58.59	57.48	0.81%	61,725
Dec 9, 2025	58.07	58.20	57.91	58.12	57.02	-0.07%	36,073
Dec 8, 2025	58.55	58.55	58.04	58.16	57.06	-0.67%	42,771
Dec 5, 2025	58.94	58.97	58.52	58.55	57.44	0.46%	37,510
Dec 4, 2025	58.40	58.40	58.10	58.28	57.18	0.03%	49,764
Dec 3, 2025	58.18	58.27	58.05	58.26	57.16	0.02%	31,223
Dec 2, 2025	58.27	58.28	58.01	58.25	57.15	0.43%	66,214
Dec 1, 2025	58.01	58.17	57.92	58.00	56.90	-0.05%	39,363
Nov 28, 2025	57.95	58.04	57.81	58.03	56.93	0.26%	35,278
Nov 26, 2025	57.69	57.91	57.58	57.88	56.79	0.72%	29,640
Nov 25, 2025	57.18	57.49	56.96	57.47	56.38	0.67%	74,437
Nov 24, 2025	56.64	57.09	56.64	57.09	56.01	0.67%	39,256
Nov 21, 2025	56.35	56.88	56.10	56.71	55.64	-0.07%	45,653
Nov 20, 2025	57.72	57.92	56.70	56.75	55.68	-1.20%	38,224
Nov 19, 2025	57.55	57.73	57.27	57.44	56.35	-0.26%	21,842
Nov 18, 2025	57.48	57.73	57.24	57.59	56.50	-0.65%	68,639
Nov 17, 2025	58.34	58.54	57.89	57.97	56.87	-1.51%	60,826
Nov 14, 2025	58.71	59.16	58.50	58.86	57.75	0.38%	40,887
Nov 13, 2025	59.18	59.27	58.57	58.64	57.53	-0.59%	27,964
Nov 12, 2025	58.91	59.06	58.91	58.99	57.87	0.34%	25,902
Nov 11, 2025	58.67	58.91	58.58	58.79	57.68	0.09%	46,915
Nov 10, 2025	58.26	58.76	58.26	58.74	57.63	1.72%	47,511
Nov 7, 2025	57.45	57.75	57.18	57.74	56.65	-0.34%	45,107