AVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.99	59.35	58.58	58.72	58.72	-0.17%	76,231
Mar 26, 2026	59.53	59.86	58.64	58.82	58.82	-3.10%	102,165
Mar 25, 2026	60.43	60.90	60.43	60.70	60.70	2.17%	56,140
Mar 24, 2026	58.93	59.65	58.92	59.41	59.41	-1.07%	94,610
Mar 23, 2026	59.52	60.56	59.47	60.05	60.05	2.04%	103,540
Mar 20, 2026	60.28	60.28	58.64	58.85	58.85	-3.08%	138,691
Mar 19, 2026	59.77	61.00	59.56	60.72	60.72	0.33%	63,881
Mar 18, 2026	61.25	61.38	60.44	60.52	60.52	-1.72%	54,445
Mar 17, 2026	61.75	61.91	61.44	61.58	61.58	0.75%	51,407
Mar 16, 2026	60.83	61.24	60.71	61.12	61.12	1.93%	100,452
Mar 13, 2026	60.60	61.16	59.77	59.96	59.96	-0.73%	95,298
Mar 12, 2026	61.41	61.41	60.26	60.40	60.40	-1.93%	111,749
Mar 11, 2026	61.57	61.95	61.32	61.59	61.59	0.37%	96,273
Mar 10, 2026	61.59	62.49	61.21	61.36	61.36	-0.44%	113,356
Mar 9, 2026	60.16	61.63	59.74	61.63	61.56	1.45%	132,401
Mar 6, 2026	60.48	61.10	60.24	60.75	60.69	-0.33%	318,897
Mar 5, 2026	61.58	61.93	60.43	60.95	60.89	-2.21%	146,106
Mar 4, 2026	61.69	62.73	61.62	62.33	62.26	-0.10%	172,014
Mar 3, 2026	62.04	62.59	60.77	62.39	62.32	-4.41%	238,827
Mar 2, 2026	64.75	65.47	64.60	65.27	65.20	-1.35%	252,064
Feb 27, 2026	66.02	66.24	65.85	66.16	66.09	-0.23%	82,839
Feb 26, 2026	66.76	66.76	65.85	66.31	66.24	-0.92%	211,316
Feb 25, 2026	66.88	67.01	66.58	66.93	66.85	1.02%	1,835,412
Feb 24, 2026	65.93	66.43	65.93	66.25	66.18	0.91%	55,309
Feb 23, 2026	65.91	66.14	65.48	65.65	65.58	-0.72%	100,564
Feb 20, 2026	64.82	66.21	64.82	66.13	66.06	2.11%	83,664
Feb 19, 2026	64.60	64.76	64.21	64.76	64.69	-0.32%	62,678
Feb 18, 2026	65.00	65.22	64.70	64.97	64.90	0.42%	152,296
Feb 17, 2026	64.35	64.80	63.95	64.70	64.63	0.03%	91,096
Feb 13, 2026	64.41	64.88	64.00	64.68	64.61	0.12%	87,317
Feb 12, 2026	65.55	65.55	64.37	64.60	64.53	-0.92%	79,330
Feb 11, 2026	64.83	65.21	64.53	65.20	65.13	1.64%	63,146
Feb 10, 2026	64.21	64.33	64.07	64.15	64.08	0.11%	126,998
Feb 9, 2026	63.60	64.17	63.44	64.08	64.01	0.93%	72,791
Feb 6, 2026	62.62	63.49	62.62	63.49	63.42	1.96%	57,179
Feb 5, 2026	62.54	62.83	62.12	62.27	62.20	-0.92%	99,479
Feb 4, 2026	63.46	63.57	62.55	62.85	62.78	0.21%	341,577
Feb 3, 2026	62.76	62.97	62.25	62.72	62.65	0.42%	76,128
Feb 2, 2026	61.62	62.50	61.62	62.46	62.39	0.34%	49,186
Jan 30, 2026	62.91	62.97	61.91	62.25	62.18	-2.40%	77,624
Jan 29, 2026	64.18	64.18	62.96	63.78	63.71	-	65,983
Jan 28, 2026	63.85	63.85	63.39	63.78	63.71	0.38%	41,442
Jan 27, 2026	63.06	63.55	63.01	63.54	63.47	1.40%	179,182
Jan 26, 2026	62.41	62.82	62.41	62.66	62.59	0.51%	92,714
Jan 23, 2026	61.83	62.34	61.67	62.34	62.27	0.43%	56,967
Jan 22, 2026	62.13	62.26	61.90	62.07	62.00	0.52%	113,985
Jan 21, 2026	61.29	61.86	61.29	61.75	61.68	1.36%	2,365,649
Jan 20, 2026	61.03	61.25	60.80	60.92	60.86	0.20%	197,618
Jan 16, 2026	61.01	61.01	60.62	60.80	60.74	-0.65%	51,631
Jan 15, 2026	61.22	61.47	61.16	61.20	61.13	0.25%	34,619