AVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	54.92	55.12	54.92	55.04	55.04	0.15%	45,141
Aug 7, 2025	55.00	55.09	54.80	54.96	54.96	0.51%	19,621
Aug 6, 2025	54.51	54.74	54.51	54.68	54.68	0.31%	21,788
Aug 5, 2025	54.63	54.63	54.36	54.51	54.51	0.81%	50,120
Aug 4, 2025	54.14	54.31	54.04	54.07	54.07	0.97%	154,800
Aug 1, 2025	53.72	53.72	53.43	53.55	53.55	-0.76%	20,169
Jul 31, 2025	54.04	54.12	53.85	53.96	53.96	-0.74%	32,171
Jul 30, 2025	54.66	54.74	54.25	54.36	54.36	-0.98%	44,216
Jul 29, 2025	54.85	54.99	54.79	54.90	54.90	0.57%	13,447
Jul 28, 2025	54.76	54.76	54.48	54.59	54.59	-1.02%	24,716
Jul 25, 2025	55.13	55.23	54.93	55.15	55.15	-0.24%	18,920
Jul 24, 2025	55.48	55.56	55.28	55.28	55.28	-0.61%	23,987
Jul 23, 2025	55.39	55.76	55.33	55.62	55.62	0.89%	33,963
Jul 22, 2025	54.97	55.19	54.81	55.13	55.13	0.05%	44,291
Jul 21, 2025	55.01	55.28	55.00	55.10	55.10	0.86%	36,884
Jul 18, 2025	54.89	54.96	54.63	54.63	54.63	-0.39%	14,868
Jul 17, 2025	54.55	54.86	54.55	54.85	54.85	0.71%	28,460
Jul 16, 2025	54.21	54.51	54.10	54.46	54.46	0.11%	21,643
Jul 15, 2025	54.63	54.63	54.32	54.40	54.40	0.22%	18,799
Jul 14, 2025	54.19	54.36	54.17	54.28	54.28	0.67%	42,203
Jul 11, 2025	54.04	54.04	53.90	53.92	53.92	-0.28%	26,934
Jul 10, 2025	54.01	54.10	53.84	54.07	54.07	0.20%	18,478
Jul 9, 2025	54.06	54.06	53.81	53.96	53.96	0.15%	72,387
Jul 8, 2025	53.81	54.00	53.74	53.88	53.88	0.69%	32,882
Jul 7, 2025	53.81	53.82	53.42	53.51	53.51	-1.60%	54,246
Jul 3, 2025	54.15	54.39	54.15	54.38	54.38	0.72%	16,601
Jul 2, 2025	53.78	53.99	53.57	53.99	53.99	0.34%	30,138
Jul 1, 2025	53.70	53.85	53.62	53.81	53.81	0.49%	48,719
Jun 30, 2025	53.39	53.55	53.22	53.55	53.55	0.35%	35,943
Jun 27, 2025	53.39	53.50	53.19	53.36	53.36	-0.22%	28,054
Jun 26, 2025	53.39	53.55	53.25	53.48	53.48	0.68%	141,450
Jun 25, 2025	53.05	53.13	52.80	53.12	53.12	0.08%	31,348
Jun 24, 2025	52.75	53.12	52.64	53.08	53.08	0.97%	15,375
Jun 23, 2025	52.08	52.62	52.08	52.57	51.84	0.67%	24,027
Jun 20, 2025	52.77	52.77	52.18	52.22	51.50	-0.97%	24,471
Jun 18, 2025	52.93	52.99	52.73	52.73	52.00	-0.11%	22,668
Jun 17, 2025	53.10	53.20	52.71	52.79	52.06	-1.53%	33,080
Jun 16, 2025	53.71	53.87	53.59	53.61	52.87	1.25%	20,084
Jun 13, 2025	53.00	53.19	52.82	52.95	52.22	-1.27%	27,828
Jun 12, 2025	53.57	53.70	53.52	53.63	52.89	0.51%	25,768
Jun 11, 2025	53.42	53.52	53.33	53.36	52.62	0.04%	31,732
Jun 10, 2025	53.29	53.35	53.09	53.34	52.60	0.86%	16,743
Jun 9, 2025	52.75	53.00	52.61	52.89	52.16	0.99%	17,313
Jun 6, 2025	52.31	52.43	52.18	52.37	51.65	0.87%	20,311
Jun 5, 2025	52.13	52.18	51.85	51.92	51.20	-	24,946
Jun 4, 2025	51.77	51.95	51.77	51.92	51.20	1.39%	15,400
Jun 3, 2025	51.09	51.27	50.96	51.21	50.50	0.18%	37,031
Jun 2, 2025	50.85	51.14	50.85	51.12	50.41	0.61%	33,123
May 30, 2025	50.81	50.88	50.56	50.81	50.11	-1.09%	20,671
May 29, 2025	51.52	51.52	51.23	51.37	50.66	0.67%	34,156