AVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	45.68	46.16	45.68	45.85	45.85	0.81%	25,427
Jan 16, 2025	45.61	45.61	45.42	45.48	45.48	-0.22%	61,292
Jan 15, 2025	45.57	45.71	45.43	45.58	45.58	0.71%	72,251
Jan 14, 2025	45.25	45.31	45.09	45.26	45.26	1.23%	62,953
Jan 13, 2025	44.47	44.71	44.44	44.71	44.71	-0.40%	82,237
Jan 10, 2025	45.30	45.30	44.80	44.89	44.89	-2.18%	78,209
Jan 8, 2025	45.90	45.93	45.73	45.89	45.89	-0.67%	69,728
Jan 7, 2025	46.54	46.57	46.16	46.20	46.20	-0.19%	61,400
Jan 6, 2025	46.49	46.55	46.23	46.29	46.29	-0.13%	48,541
Jan 3, 2025	46.30	46.40	46.20	46.35	46.35	0.32%	35,865
Jan 2, 2025	46.31	46.43	46.10	46.20	46.20	-	71,592
Dec 31, 2024	46.37	46.41	46.16	46.20	46.20	-0.17%	70,310
Dec 30, 2024	46.44	46.44	46.13	46.28	46.28	-0.71%	103,542
Dec 27, 2024	46.53	46.67	46.46	46.61	46.61	-0.68%	42,657
Dec 26, 2024	46.89	47.00	46.84	46.93	46.93	-0.30%	48,707
Dec 24, 2024	46.90	47.07	46.81	47.07	47.07	0.48%	20,802
Dec 23, 2024	46.64	46.85	46.54	46.85	46.85	0.18%	132,685
Dec 20, 2024	46.44	47.00	46.44	46.76	46.76	0.17%	77,499
Dec 19, 2024	46.97	46.98	46.65	46.68	46.68	0.65%	95,464
Dec 18, 2024	47.40	47.49	46.34	46.38	46.38	-2.09%	56,381
Dec 17, 2024	47.34	47.43	47.14	47.37	47.37	-3.17%	49,197
Dec 16, 2024	48.95	49.14	48.92	48.92	47.50	-0.81%	33,300
Dec 13, 2024	49.42	49.42	49.22	49.32	47.89	-0.29%	49,360
Dec 12, 2024	49.63	49.71	49.41	49.46	48.03	-0.71%	30,478
Dec 11, 2024	49.79	49.89	49.59	49.82	48.38	0.56%	32,837
Dec 10, 2024	49.72	49.78	49.49	49.54	48.11	-1.12%	44,189
Dec 9, 2024	50.11	50.45	50.07	50.10	48.65	1.73%	46,991
Dec 6, 2024	49.42	49.42	49.21	49.25	47.83	0.04%	16,747
Dec 5, 2024	49.28	49.40	49.22	49.23	47.81	-0.04%	38,482
Dec 4, 2024	49.34	49.34	49.22	49.25	47.83	-0.06%	56,374
Dec 3, 2024	49.16	49.37	48.90	49.28	47.85	0.37%	66,538
Dec 2, 2024	49.02	49.13	48.86	49.10	47.68	0.06%	161,390
Nov 29, 2024	48.53	49.08	48.53	49.07	47.65	0.43%	31,452
Nov 27, 2024	49.03	49.09	48.73	48.86	47.45	0.27%	22,863
Nov 26, 2024	48.87	48.87	48.62	48.73	47.32	-0.45%	37,471
Nov 25, 2024	49.05	49.10	48.80	48.95	47.53	0.43%	31,442
Nov 22, 2024	48.52	48.74	48.52	48.74	47.33	0.06%	20,740
Nov 21, 2024	48.75	48.86	48.55	48.71	47.30	-0.18%	66,696
Nov 20, 2024	48.79	48.85	48.59	48.80	47.39	0.08%	30,656
Nov 19, 2024	48.71	48.93	48.62	48.76	47.35	0.21%	35,102
Nov 18, 2024	48.43	48.71	48.43	48.66	47.25	1.14%	25,746
Nov 15, 2024	48.19	48.24	48.00	48.11	46.72	0.06%	32,293
Nov 14, 2024	48.28	48.34	48.08	48.08	46.69	-0.62%	24,340
Nov 13, 2024	48.63	48.63	48.28	48.38	46.98	-0.68%	34,077
Nov 12, 2024	48.98	48.98	48.50	48.71	47.30	-1.87%	35,668
Nov 11, 2024	49.72	49.72	49.48	49.64	48.20	-0.50%	34,402
Nov 8, 2024	50.30	50.30	49.64	49.89	48.45	-2.94%	33,422
Nov 7, 2024	51.16	51.41	51.09	51.40	49.91	2.21%	26,373
Nov 6, 2024	50.55	50.55	49.80	50.29	48.84	-1.04%	44,923
Nov 5, 2024	50.66	50.86	50.56	50.82	49.35	1.38%	19,854
Nov 4, 2024	50.22	50.38	50.10	50.13	48.68	0.34%	60,913
Nov 1, 2024	50.18	50.37	49.92	49.96	48.51	0.12%	55,255
Oct 31, 2024	50.04	50.04	49.65	49.90	48.46	-0.38%	17,279
Oct 30, 2024	50.05	50.24	50.05	50.09	48.64	-0.69%	21,718
Oct 29, 2024	50.61	50.61	50.41	50.44	48.98	-0.70%	57,127
Oct 28, 2024	50.52	50.88	50.52	50.80	49.33	0.54%	19,352
Oct 25, 2024	50.74	50.78	50.42	50.52	49.06	-0.24%	12,298
Oct 24, 2024	50.60	50.64	50.40	50.64	49.17	0.02%	16,809
Oct 23, 2024	50.80	50.87	50.41	50.63	49.17	-0.57%	16,017
Oct 22, 2024	50.89	51.02	50.84	50.92	49.45	-0.04%	21,493
Oct 21, 2024	51.06	51.07	50.71	50.94	49.47	-0.89%	29,266
Oct 18, 2024	51.39	51.56	51.34	51.40	49.91	1.22%	13,007
Oct 17, 2024	50.91	50.91	50.69	50.78	49.31	-1.14%	10,752
Oct 16, 2024	51.20	51.44	51.20	51.36	49.88	1.25%	10,522
Oct 15, 2024	51.28	51.28	50.65	50.73	49.26	-1.99%	14,268
Oct 14, 2024	51.64	52.04	51.62	51.76	50.26	-0.19%	18,243
Oct 11, 2024	51.42	51.96	51.42	51.86	50.36	0.39%	23,010
Oct 10, 2024	51.38	51.73	51.38	51.66	50.17	0.40%	12,889
Oct 9, 2024	51.11	51.53	51.00	51.46	49.97	-0.72%	19,809
Oct 8, 2024	51.96	51.96	51.44	51.83	50.33	-2.37%	43,690
Oct 7, 2024	52.86	53.12	52.80	53.09	51.55	0.85%	33,908
Oct 4, 2024	52.51	52.64	52.34	52.64	51.12	0.96%	17,548
Oct 3, 2024	52.24	52.40	51.90	52.14	50.63	-1.79%	27,935
Oct 2, 2024	52.94	53.12	52.74	53.09	51.55	1.35%	43,389
Oct 1, 2024	52.00	52.40	51.86	52.39	50.87	0.47%	29,103
Sep 30, 2024	52.43	52.51	52.00	52.14	50.63	-0.78%	52,333
Sep 27, 2024	52.59	52.83	52.46	52.55	51.03	0.29%	65,669
Sep 26, 2024	52.19	52.48	52.00	52.40	50.88	3.58%	73,923
Sep 25, 2024	51.06	51.06	50.59	50.59	49.13	-1.79%	38,056
Sep 24, 2024	50.87	51.54	50.87	51.51	50.02	2.95%	46,084
Sep 23, 2024	49.82	50.14	49.82	50.04	48.59	0.80%	22,229
Sep 20, 2024	49.68	49.73	49.58	49.64	48.20	-0.28%	19,417
Sep 19, 2024	49.54	49.80	49.44	49.78	48.34	1.78%	16,571
Sep 18, 2024	48.94	49.45	48.80	48.91	47.49	-0.33%	32,310
Sep 17, 2024	49.14	49.22	48.96	49.07	47.65	-0.06%	20,412
Sep 16, 2024	49.01	49.10	48.90	49.10	47.68	0.55%	23,249
Sep 13, 2024	48.75	48.91	48.75	48.83	47.42	0.91%	20,522
Sep 12, 2024	48.06	48.39	48.00	48.39	46.99	0.71%	21,141
Sep 11, 2024	47.72	48.05	47.37	48.05	46.66	-0.05%	24,770
Sep 10, 2024	48.11	48.11	47.74	48.07	46.68	-0.64%	29,981
Sep 9, 2024	48.25	48.46	48.18	48.38	46.98	0.58%	16,702
Sep 6, 2024	49.02	49.02	48.03	48.10	46.71	-1.68%	52,372
Sep 5, 2024	48.92	49.05	48.74	48.92	47.50	0.18%	21,176
Sep 4, 2024	48.74	49.06	48.71	48.83	47.42	0.11%	81,144
Sep 3, 2024	49.29	49.29	48.75	48.78	47.36	-1.60%	40,894
Aug 30, 2024	49.59	49.64	49.34	49.57	48.14	0.12%	18,099
Aug 29, 2024	49.46	49.67	49.41	49.51	48.08	0.30%	15,073
Aug 28, 2024	49.59	49.59	49.23	49.36	47.93	-0.95%	12,603
Aug 27, 2024	49.71	49.89	49.70	49.84	48.39	0.58%	12,997
Aug 26, 2024	49.74	49.76	49.55	49.55	48.12	-0.40%	12,945