AVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	52.93	52.99	52.73	52.73	52.73	-0.11%	22,668
Jun 17, 2025	53.10	53.20	52.71	52.79	52.79	-1.53%	33,080
Jun 16, 2025	53.71	53.87	53.59	53.61	53.61	1.25%	20,084
Jun 13, 2025	53.00	53.19	52.82	52.95	52.95	-1.27%	27,828
Jun 12, 2025	53.57	53.70	53.52	53.63	53.63	0.51%	25,768
Jun 11, 2025	53.42	53.52	53.33	53.36	53.36	0.04%	31,732
Jun 10, 2025	53.29	53.35	53.09	53.34	53.34	0.86%	16,743
Jun 9, 2025	52.75	53.00	52.61	52.89	52.89	0.99%	17,313
Jun 6, 2025	52.31	52.43	52.18	52.37	52.37	0.87%	20,311
Jun 5, 2025	52.13	52.18	51.85	51.92	51.92	-	24,946
Jun 4, 2025	51.77	51.95	51.77	51.92	51.92	1.39%	15,400
Jun 3, 2025	51.09	51.27	50.96	51.21	51.21	0.18%	37,031
Jun 2, 2025	50.85	51.14	50.85	51.12	51.12	0.61%	33,123
May 30, 2025	50.81	50.88	50.56	50.81	50.81	-1.09%	20,671
May 29, 2025	51.52	51.52	51.23	51.37	51.37	0.67%	34,156
May 28, 2025	51.14	51.14	50.89	51.03	51.03	-0.14%	28,201
May 27, 2025	51.04	51.21	51.02	51.10	51.10	-0.02%	37,957
May 23, 2025	50.83	51.21	50.78	51.11	51.11	0.81%	26,474
May 22, 2025	50.78	50.91	50.64	50.70	50.70	-0.26%	14,745
May 21, 2025	51.16	51.26	50.80	50.83	50.83	0.26%	44,617
May 20, 2025	50.70	50.78	50.60	50.70	50.70	-0.10%	29,252
May 19, 2025	50.34	50.86	50.34	50.75	50.75	0.46%	24,866
May 16, 2025	50.42	50.58	50.27	50.52	50.52	0.20%	19,324
May 15, 2025	50.38	50.52	50.24	50.42	50.42	0.14%	29,727
May 14, 2025	50.36	50.48	50.20	50.35	50.35	0.64%	55,931
May 13, 2025	49.56	50.14	49.56	50.03	50.03	0.46%	57,544
May 12, 2025	49.82	49.82	49.54	49.80	49.80	1.53%	36,632
May 9, 2025	49.01	49.11	48.89	49.05	49.05	1.03%	35,783
May 8, 2025	49.00	49.00	48.51	48.55	48.55	-	43,491
May 7, 2025	48.94	48.94	48.55	48.55	48.55	-1.38%	44,228
May 6, 2025	49.07	49.34	49.02	49.23	49.23	-0.73%	29,318
May 5, 2025	49.74	49.78	49.59	49.59	49.59	1.18%	60,747
May 2, 2025	49.16	49.16	48.83	49.01	49.01	3.11%	52,961
May 1, 2025	47.75	47.90	47.53	47.53	47.53	-0.50%	39,869
Apr 30, 2025	47.68	47.80	47.40	47.77	47.77	0.19%	16,487
Apr 29, 2025	47.69	47.75	47.60	47.68	47.68	0.55%	42,816
Apr 28, 2025	47.40	47.46	47.24	47.42	47.42	0.32%	28,362
Apr 25, 2025	47.17	47.28	47.00	47.27	47.27	-0.84%	29,870
Apr 24, 2025	47.22	47.68	47.19	47.67	47.67	1.45%	78,356
Apr 23, 2025	47.22	47.45	46.98	46.99	46.99	0.64%	27,982
Apr 22, 2025	46.56	46.94	46.56	46.69	46.69	1.24%	119,632
Apr 21, 2025	46.40	46.40	45.85	46.12	46.12	0.20%	39,860
Apr 17, 2025	45.89	46.31	45.89	46.03	46.03	0.63%	38,662
Apr 16, 2025	46.00	46.16	45.68	45.74	45.74	-0.57%	30,238
Apr 15, 2025	46.24	46.27	46.00	46.00	46.00	0.13%	42,818
Apr 14, 2025	46.28	46.28	45.70	45.94	45.94	1.23%	25,976
Apr 11, 2025	45.21	45.52	44.73	45.38	45.38	2.72%	72,444
Apr 10, 2025	44.18	44.54	43.61	44.18	44.18	-0.79%	61,147
Apr 9, 2025	42.04	44.66	41.68	44.53	44.53	5.97%	109,714
Apr 8, 2025	43.56	43.60	41.68	42.02	42.02	-1.87%	271,191