AVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	68.60	68.65	67.29	67.29	67.29	-1.28%	86,797
Jun 16, 2026	68.67	68.68	68.03	68.16	68.16	-0.87%	96,090
Jun 15, 2026	68.65	68.95	68.56	68.76	68.76	2.90%	65,147
Jun 12, 2026	66.71	67.14	66.29	66.82	66.82	0.32%	126,701
Jun 11, 2026	64.50	66.61	64.50	66.61	66.61	4.26%	121,340
Jun 10, 2026	64.42	65.16	63.80	63.89	63.89	-0.98%	105,339
Jun 9, 2026	65.85	65.94	63.44	64.52	64.52	0.13%	91,085
Jun 8, 2026	65.12	65.31	64.80	64.88	64.44	0.64%	103,456
Jun 5, 2026	66.21	66.22	64.31	64.47	64.03	-4.91%	69,849
Jun 4, 2026	67.51	67.89	67.26	67.80	67.34	-0.34%	54,946
Jun 3, 2026	68.35	68.35	67.89	68.03	67.56	-1.23%	42,634
Jun 2, 2026	68.44	68.88	68.22	68.88	68.40	-0.14%	62,830
Jun 1, 2026	68.35	69.06	68.10	68.97	68.50	1.86%	64,036
May 29, 2026	68.04	68.18	67.71	67.71	67.25	-0.04%	78,658
May 28, 2026	67.02	67.89	66.75	67.74	67.28	0.31%	75,112
May 27, 2026	67.97	67.97	67.27	67.53	67.07	-1.39%	64,444
May 26, 2026	68.11	68.57	68.11	68.48	68.01	3.32%	76,320
May 22, 2026	66.38	66.59	66.19	66.28	65.83	0.91%	63,686
May 21, 2026	65.18	66.00	64.99	65.68	65.23	1.00%	62,091
May 20, 2026	64.09	65.03	63.95	65.03	64.58	1.32%	101,156
May 19, 2026	63.51	64.56	63.50	64.18	63.74	-1.20%	63,021
May 18, 2026	65.28	65.46	64.44	64.96	64.52	-0.58%	104,434
May 15, 2026	65.41	65.63	65.05	65.34	64.89	-2.77%	88,111
May 14, 2026	67.12	67.28	66.89	67.20	66.74	0.13%	63,981
May 13, 2026	66.70	67.34	66.63	67.11	66.65	1.22%	53,106
May 12, 2026	66.53	66.65	65.61	66.30	65.85	-2.05%	46,297
May 11, 2026	67.73	67.84	67.52	67.69	67.23	-0.06%	43,751
May 8, 2026	67.23	67.79	67.23	67.73	67.27	1.45%	40,555
May 7, 2026	67.67	67.67	66.67	66.76	66.30	-0.82%	48,507
May 6, 2026	67.07	67.34	66.72	67.31	66.85	1.58%	86,340
May 5, 2026	65.95	66.42	65.95	66.26	65.81	2.25%	83,479
May 4, 2026	65.16	65.60	64.78	64.80	64.36	-0.96%	139,224
May 1, 2026	65.35	65.98	65.35	65.43	64.98	0.09%	65,224
Apr 30, 2026	64.57	65.57	64.50	65.37	64.92	2.00%	66,537
Apr 29, 2026	64.75	64.75	64.02	64.09	63.65	-0.60%	64,951
Apr 28, 2026	64.29	64.50	64.09	64.48	64.04	0.08%	41,217
Apr 27, 2026	64.58	64.77	64.33	64.43	63.99	-0.86%	60,867
Apr 24, 2026	64.83	65.15	64.55	64.99	64.55	1.14%	67,356
Apr 23, 2026	64.63	64.89	63.69	64.26	63.82	-1.86%	117,398
Apr 22, 2026	65.25	65.65	65.25	65.48	65.03	1.69%	61,116
Apr 21, 2026	65.46	65.55	64.37	64.39	63.95	-1.66%	132,175
Apr 20, 2026	65.46	65.52	65.10	65.48	65.03	-0.56%	67,257
Apr 17, 2026	65.49	66.29	65.49	65.85	65.40	1.95%	82,150
Apr 16, 2026	64.52	64.75	64.36	64.59	64.15	0.31%	81,562
Apr 15, 2026	64.29	64.49	64.09	64.39	63.95	-0.34%	65,414
Apr 14, 2026	64.25	64.70	64.18	64.61	64.17	0.95%	78,341
Apr 13, 2026	63.15	64.00	62.92	64.00	63.56	0.96%	83,083
Apr 10, 2026	63.56	63.73	63.26	63.39	62.96	0.24%	64,021
Apr 9, 2026	62.82	63.38	62.46	63.24	62.81	0.37%	74,042
Apr 8, 2026	63.05	63.29	62.65	63.01	62.58	4.37%	79,116