AVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	61.69	62.73	61.62	62.33	62.33	-0.10%	172,010
Mar 3, 2026	62.04	62.59	60.77	62.39	62.39	-4.41%	238,817
Mar 2, 2026	64.75	65.47	64.60	65.27	65.27	-1.35%	251,393
Feb 27, 2026	66.02	66.24	65.85	66.16	66.16	-0.23%	82,839
Feb 26, 2026	66.76	66.76	65.85	66.31	66.31	-0.92%	210,564
Feb 25, 2026	66.88	67.01	66.58	66.93	66.93	1.02%	1,835,396
Feb 24, 2026	65.93	66.43	65.93	66.25	66.25	0.91%	55,304
Feb 23, 2026	65.91	66.14	65.48	65.65	65.65	-0.72%	100,564
Feb 20, 2026	64.82	66.21	64.82	66.13	66.13	2.11%	83,663
Feb 19, 2026	64.60	64.76	64.21	64.76	64.76	-0.32%	62,678
Feb 18, 2026	65.00	65.22	64.70	64.97	64.97	0.42%	152,167
Feb 17, 2026	64.35	64.80	63.95	64.70	64.70	0.03%	91,077
Feb 13, 2026	64.41	64.88	64.00	64.68	64.68	0.12%	87,317
Feb 12, 2026	65.55	65.55	64.37	64.60	64.60	-0.92%	79,313
Feb 11, 2026	64.83	65.21	64.53	65.20	65.20	1.64%	63,146
Feb 10, 2026	64.21	64.33	64.07	64.15	64.15	0.11%	126,995
Feb 9, 2026	63.60	64.17	63.44	64.08	64.08	0.93%	72,791
Feb 6, 2026	62.62	63.49	62.62	63.49	63.49	1.96%	57,179
Feb 5, 2026	62.54	62.83	62.12	62.27	62.27	-0.92%	99,469
Feb 4, 2026	63.46	63.57	62.55	62.85	62.85	0.21%	341,577
Feb 3, 2026	62.76	62.97	62.25	62.72	62.72	0.42%	76,128
Feb 2, 2026	61.62	62.50	61.62	62.46	62.46	0.34%	49,185
Jan 30, 2026	62.91	62.97	61.91	62.25	62.25	-2.40%	77,500
Jan 29, 2026	64.18	64.18	62.96	63.78	63.78	-	65,983
Jan 28, 2026	63.85	63.85	63.39	63.78	63.78	0.38%	41,442
Jan 27, 2026	63.06	63.55	63.01	63.54	63.54	1.40%	179,143
Jan 26, 2026	62.41	62.82	62.41	62.66	62.66	0.51%	92,714
Jan 23, 2026	61.83	62.34	61.67	62.34	62.34	0.43%	56,967
Jan 22, 2026	62.13	62.26	61.90	62.07	62.07	0.52%	113,985
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