AVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	48.52	48.74	48.52	48.74	48.74	0.06%	20,740
Nov 21, 2024	48.75	48.86	48.55	48.71	48.71	-0.18%	66,696
Nov 20, 2024	48.79	48.85	48.59	48.80	48.80	0.08%	30,656
Nov 19, 2024	48.71	48.93	48.62	48.76	48.76	0.21%	35,102
Nov 18, 2024	48.43	48.71	48.43	48.66	48.66	1.14%	25,746
Nov 15, 2024	48.19	48.24	48.00	48.11	48.11	0.06%	32,293
Nov 14, 2024	48.28	48.34	48.08	48.08	48.08	-0.62%	24,340
Nov 13, 2024	48.63	48.63	48.28	48.38	48.38	-0.68%	34,077
Nov 12, 2024	48.98	48.98	48.50	48.71	48.71	-1.87%	35,668
Nov 11, 2024	49.72	49.72	49.48	49.64	49.64	-0.50%	34,402
Nov 8, 2024	50.30	50.30	49.64	49.89	49.89	-2.94%	33,422
Nov 7, 2024	51.16	51.41	51.09	51.40	51.40	2.21%	26,373
Nov 6, 2024	50.55	50.55	49.80	50.29	50.29	-1.04%	44,923
Nov 5, 2024	50.66	50.86	50.56	50.82	50.82	1.38%	19,854
Nov 4, 2024	50.22	50.38	50.10	50.13	50.13	0.34%	60,913
Nov 1, 2024	50.18	50.37	49.92	49.96	49.96	0.12%	55,255
Oct 31, 2024	50.04	50.04	49.65	49.90	49.90	-0.38%	17,279
Oct 30, 2024	50.05	50.24	50.05	50.09	50.09	-0.69%	21,718
Oct 29, 2024	50.61	50.61	50.41	50.44	50.44	-0.70%	57,127
Oct 28, 2024	50.52	50.88	50.52	50.80	50.80	0.54%	19,352
Oct 25, 2024	50.74	50.78	50.42	50.52	50.52	-0.24%	12,298
Oct 24, 2024	50.60	50.64	50.40	50.64	50.64	0.02%	16,809
Oct 23, 2024	50.80	50.87	50.41	50.63	50.63	-0.57%	16,017
Oct 22, 2024	50.89	51.02	50.84	50.92	50.92	-0.04%	21,493
Oct 21, 2024	51.06	51.07	50.71	50.94	50.94	-0.89%	29,266
Oct 18, 2024	51.39	51.56	51.34	51.40	51.40	1.22%	13,007
Oct 17, 2024	50.91	50.91	50.69	50.78	50.78	-1.14%	10,752
Oct 16, 2024	51.20	51.44	51.20	51.36	51.36	1.25%	10,522
Oct 15, 2024	51.28	51.28	50.65	50.73	50.73	-1.99%	14,268
Oct 14, 2024	51.64	52.04	51.62	51.76	51.76	-0.19%	18,243
Oct 11, 2024	51.42	51.96	51.42	51.86	51.86	0.39%	23,010
Oct 10, 2024	51.38	51.73	51.38	51.66	51.66	0.40%	12,889
Oct 9, 2024	51.11	51.53	51.00	51.46	51.46	-0.72%	19,809
Oct 8, 2024	51.96	51.96	51.44	51.83	51.83	-2.37%	43,690
Oct 7, 2024	52.86	53.12	52.80	53.09	53.09	0.85%	33,908
Oct 4, 2024	52.51	52.64	52.34	52.64	52.64	0.96%	17,548
Oct 3, 2024	52.24	52.40	51.90	52.14	52.14	-1.79%	27,935
Oct 2, 2024	52.94	53.12	52.74	53.09	53.09	1.35%	43,389
Oct 1, 2024	52.00	52.40	51.86	52.39	52.39	0.47%	29,103
Sep 30, 2024	52.43	52.51	52.00	52.14	52.14	-0.78%	52,333
Sep 27, 2024	52.59	52.83	52.46	52.55	52.55	0.29%	65,669
Sep 26, 2024	52.19	52.48	52.00	52.40	52.40	3.58%	73,923
Sep 25, 2024	51.06	51.06	50.59	50.59	50.59	-1.79%	38,056
Sep 24, 2024	50.87	51.54	50.87	51.51	51.51	2.95%	46,084
Sep 23, 2024	49.82	50.14	49.82	50.04	50.04	0.80%	22,229
Sep 20, 2024	49.68	49.73	49.58	49.64	49.64	-0.28%	19,417
Sep 19, 2024	49.54	49.80	49.44	49.78	49.78	1.78%	16,571
Sep 18, 2024	48.94	49.45	48.80	48.91	48.91	-0.33%	32,310
Sep 17, 2024	49.14	49.22	48.96	49.07	49.07	-0.06%	20,412
Sep 16, 2024	49.01	49.10	48.90	49.10	49.10	0.55%	23,249
Sep 13, 2024	48.75	48.91	48.75	48.83	48.83	0.91%	20,522
Sep 12, 2024	48.06	48.39	48.00	48.39	48.39	0.71%	21,141
Sep 11, 2024	47.72	48.05	47.37	48.05	48.05	-0.05%	24,770
Sep 10, 2024	48.11	48.11	47.74	48.07	48.07	-0.64%	29,981
Sep 9, 2024	48.25	48.46	48.18	48.38	48.38	0.58%	16,702
Sep 6, 2024	49.02	49.02	48.03	48.10	48.10	-1.68%	52,372
Sep 5, 2024	48.92	49.05	48.74	48.92	48.92	0.18%	21,176
Sep 4, 2024	48.74	49.06	48.71	48.83	48.83	0.11%	81,144
Sep 3, 2024	49.29	49.29	48.75	48.78	48.78	-1.60%	40,894
Aug 30, 2024	49.59	49.64	49.34	49.57	49.57	0.12%	18,099
Aug 29, 2024	49.46	49.67	49.41	49.51	49.51	0.30%	15,073
Aug 28, 2024	49.59	49.59	49.23	49.36	49.36	-0.95%	12,603
Aug 27, 2024	49.71	49.89	49.70	49.84	49.84	0.58%	12,997
Aug 26, 2024	49.74	49.76	49.55	49.55	49.55	-0.40%	12,945
Aug 23, 2024	49.25	49.81	49.25	49.75	49.75	1.90%	32,128
Aug 22, 2024	49.33	49.33	48.82	48.82	48.82	-1.53%	22,392
Aug 21, 2024	49.48	49.67	49.46	49.58	49.58	0.24%	14,547
Aug 20, 2024	49.58	49.60	49.36	49.46	49.46	-0.54%	21,233
Aug 19, 2024	49.34	49.86	49.34	49.73	49.73	1.25%	25,305
Aug 16, 2024	48.91	49.15	48.91	49.12	49.12	1.04%	25,762
Aug 15, 2024	48.48	48.82	48.45	48.61	48.61	0.85%	34,975
Aug 14, 2024	48.29	48.34	48.11	48.20	48.20	-0.35%	14,530
Aug 13, 2024	47.98	48.45	47.98	48.37	48.37	0.92%	18,184
Aug 12, 2024	48.05	48.15	47.91	47.93	47.93	0.25%	38,383
Aug 9, 2024	47.82	47.91	47.65	47.81	47.81	0.31%	31,999
Aug 8, 2024	47.25	47.70	47.25	47.66	47.66	2.01%	16,061
Aug 7, 2024	47.32	47.38	46.63	46.72	46.72	1.57%	28,983
Aug 6, 2024	45.73	46.38	45.73	46.00	46.00	-0.20%	55,006
Aug 5, 2024	45.23	46.29	45.23	46.09	46.09	-3.60%	92,051
Aug 2, 2024	48.04	48.04	47.70	47.81	47.81	-1.38%	21,990
Aug 1, 2024	49.06	49.14	48.26	48.48	48.48	-1.24%	24,060
Jul 31, 2024	49.06	49.30	49.01	49.09	49.09	1.55%	37,646
Jul 30, 2024	48.39	48.40	48.18	48.34	48.34	-0.29%	18,431
Jul 29, 2024	48.50	48.50	48.31	48.48	48.48	-0.31%	43,642
Jul 26, 2024	48.53	48.67	48.44	48.63	48.63	1.38%	21,799
Jul 25, 2024	47.94	48.25	47.89	47.97	47.97	-0.25%	40,104
Jul 24, 2024	48.48	48.48	48.03	48.09	48.09	-0.68%	23,777
Jul 23, 2024	48.61	48.61	48.39	48.42	48.42	-1.18%	26,887
Jul 22, 2024	48.92	49.01	48.75	49.00	49.00	0.86%	23,941
Jul 19, 2024	48.79	48.79	48.53	48.58	48.58	-1.12%	12,734
Jul 18, 2024	49.73	49.73	49.06	49.13	49.13	-1.15%	50,286
Jul 17, 2024	49.77	49.88	49.60	49.70	49.70	-0.96%	41,457
Jul 16, 2024	49.86	50.18	49.82	50.18	50.18	0.60%	37,904
Jul 15, 2024	50.06	50.08	49.81	49.88	49.88	-0.80%	20,879
Jul 12, 2024	50.33	50.46	50.27	50.28	50.28	0.08%	35,342
Jul 11, 2024	50.13	50.31	50.11	50.24	50.24	0.96%	23,919
Jul 10, 2024	49.61	49.76	49.59	49.76	49.76	0.36%	11,873
Jul 9, 2024	49.46	49.62	49.43	49.58	49.58	-	28,458
Jul 8, 2024	49.66	49.69	49.54	49.58	49.58	-0.56%	24,109
Jul 5, 2024	49.79	49.86	49.54	49.86	49.86	0.44%	22,099