AVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	58.34	58.54	57.89	57.97	57.97	-1.51%	60,826
Nov 14, 2025	58.71	59.16	58.50	58.86	58.86	0.38%	40,887
Nov 13, 2025	59.18	59.27	58.57	58.64	58.64	-0.59%	27,964
Nov 12, 2025	58.91	59.06	58.91	58.99	58.99	0.34%	25,902
Nov 11, 2025	58.67	58.91	58.58	58.79	58.79	0.09%	46,915
Nov 10, 2025	58.26	58.76	58.26	58.74	58.74	1.72%	47,511
Nov 7, 2025	57.45	57.75	57.18	57.74	57.74	-0.34%	45,107
Nov 6, 2025	58.31	58.35	57.78	57.94	57.94	-0.28%	33,129
Nov 5, 2025	57.63	58.13	57.63	58.10	58.10	1.22%	83,675
Nov 4, 2025	57.59	57.79	57.39	57.40	57.40	-1.58%	133,331
Nov 3, 2025	58.40	58.40	58.20	58.32	58.32	0.47%	35,689
Oct 31, 2025	58.08	58.14	57.84	58.05	58.05	-0.02%	19,229
Oct 30, 2025	58.20	58.33	58.03	58.06	58.06	-0.80%	32,617
Oct 29, 2025	58.83	58.91	58.36	58.53	58.53	-	49,441
Oct 28, 2025	58.39	58.61	58.21	58.53	58.53	-0.29%	24,840
Oct 27, 2025	58.69	58.70	58.43	58.70	58.70	0.82%	22,479
Oct 24, 2025	58.29	58.35	58.19	58.22	58.22	0.22%	21,873
Oct 23, 2025	57.75	58.18	57.75	58.09	58.09	0.43%	19,167
Oct 22, 2025	57.91	58.08	57.57	57.84	57.84	0.49%	38,473
Oct 21, 2025	57.72	57.79	57.51	57.56	57.56	-0.64%	28,261
Oct 20, 2025	57.52	57.99	57.52	57.93	57.93	0.92%	24,268
Oct 17, 2025	57.08	57.46	56.95	57.40	57.40	-0.26%	25,697
Oct 16, 2025	57.63	57.94	57.47	57.55	57.55	0.37%	179,806
Oct 15, 2025	57.20	57.42	57.02	57.34	57.34	1.76%	30,064
Oct 14, 2025	56.06	56.62	55.96	56.35	56.35	-0.91%	24,609
Oct 13, 2025	56.82	57.07	56.74	56.87	56.87	2.80%	42,865
Oct 10, 2025	57.40	57.40	55.31	55.32	55.32	-3.74%	42,750
Oct 9, 2025	57.99	57.99	57.28	57.47	57.47	-0.24%	48,516
Oct 8, 2025	57.42	57.65	57.38	57.61	57.61	0.49%	27,669
Oct 7, 2025	57.78	57.78	57.24	57.33	57.33	-0.38%	27,445
Oct 6, 2025	57.58	57.69	57.48	57.55	57.55	0.10%	32,738
Oct 3, 2025	57.64	57.67	57.40	57.49	57.49	0.02%	17,257
Oct 2, 2025	57.87	57.87	57.31	57.48	57.48	-0.16%	22,473
Oct 1, 2025	57.63	57.69	57.51	57.57	57.57	0.35%	19,681
Sep 30, 2025	57.14	57.37	57.14	57.37	57.37	0.74%	21,565
Sep 29, 2025	56.93	57.17	56.86	56.95	56.95	0.87%	21,348
Sep 26, 2025	56.24	56.56	56.18	56.46	56.46	-0.26%	36,400
Sep 25, 2025	56.63	56.74	56.40	56.61	56.61	-0.47%	20,614
Sep 24, 2025	57.08	57.13	56.87	56.87	56.87	-0.79%	39,236
Sep 23, 2025	57.43	57.63	57.29	57.32	57.32	-0.68%	51,291
Sep 22, 2025	57.63	57.77	57.52	57.71	57.71	0.09%	37,385
Sep 19, 2025	57.74	57.76	57.61	57.66	57.66	-0.03%	21,573
Sep 18, 2025	57.71	57.74	57.42	57.68	57.68	-0.48%	46,869
Sep 17, 2025	57.99	58.30	57.75	57.96	57.96	0.17%	34,603
Sep 16, 2025	57.84	57.92	57.64	57.86	57.86	0.40%	27,437
Sep 15, 2025	57.63	57.73	57.55	57.63	57.63	0.44%	18,044
Sep 12, 2025	57.51	57.51	57.27	57.38	57.38	-0.14%	36,527
Sep 11, 2025	57.27	57.56	57.13	57.46	57.46	0.80%	37,652
Sep 10, 2025	57.03	57.15	56.99	57.01	57.00	0.55%	28,689
Sep 9, 2025	56.75	56.78	56.61	56.69	56.69	0.11%	17,403