AVRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.63	43.63	43.23	43.47	43.47	-0.48%	26,579
Feb 20, 2025	43.38	43.72	43.28	43.68	43.68	0.74%	34,327
Feb 19, 2025	43.22	43.41	43.15	43.36	43.36	-0.12%	26,227
Feb 18, 2025	43.29	43.60	43.28	43.41	43.41	0.23%	34,816
Feb 14, 2025	43.55	43.65	43.28	43.31	43.31	-0.37%	19,537
Feb 13, 2025	43.10	43.49	42.93	43.47	43.47	1.05%	41,663
Feb 12, 2025	42.68	43.14	42.63	43.02	43.02	-0.51%	41,976
Feb 11, 2025	42.89	43.24	42.86	43.24	43.24	0.39%	22,178
Feb 10, 2025	43.10	43.11	42.79	43.07	43.07	0.20%	29,240
Feb 7, 2025	43.12	43.25	42.85	42.99	42.99	-0.34%	64,385
Feb 6, 2025	43.11	43.18	42.94	43.13	43.13	0.16%	51,664
Feb 5, 2025	42.75	43.11	42.67	43.06	43.06	1.39%	169,158
Feb 4, 2025	42.27	42.51	42.06	42.47	42.47	0.31%	71,703
Feb 3, 2025	42.12	42.47	41.76	42.34	42.34	-0.29%	39,182
Jan 31, 2025	42.57	42.84	42.39	42.46	42.46	-0.46%	36,721
Jan 30, 2025	42.46	42.92	42.34	42.66	42.66	1.21%	60,760
Jan 29, 2025	42.63	42.64	41.95	42.15	42.15	-0.99%	40,783
Jan 28, 2025	42.89	42.89	42.44	42.57	42.57	-1.17%	119,066
Jan 27, 2025	42.50	43.07	42.50	43.07	43.07	1.06%	71,779
Jan 24, 2025	42.47	42.82	42.44	42.62	42.62	0.40%	37,074
Jan 23, 2025	42.17	42.45	41.92	42.45	42.45	0.71%	56,406
Jan 22, 2025	42.73	42.78	42.14	42.15	42.15	-1.60%	36,596
Jan 21, 2025	42.31	42.84	42.31	42.84	42.84	1.63%	52,078
Jan 17, 2025	42.24	42.36	42.14	42.15	42.15	-0.05%	69,163
Jan 16, 2025	41.51	42.18	41.43	42.17	42.17	1.64%	52,133
Jan 15, 2025	42.02	42.18	41.44	41.49	41.49	0.58%	68,570
Jan 14, 2025	41.12	41.29	41.04	41.25	41.25	0.77%	42,638
Jan 13, 2025	40.54	40.93	40.38	40.93	40.93	0.77%	60,017
Jan 10, 2025	40.99	41.07	40.57	40.62	40.62	-2.05%	84,860
Jan 8, 2025	41.26	41.47	41.06	41.47	41.47	-0.05%	29,622
Jan 7, 2025	41.87	41.99	41.39	41.49	41.49	-0.48%	47,616
Jan 6, 2025	42.29	42.29	41.69	41.69	41.69	-0.90%	78,799
Jan 3, 2025	41.68	42.13	41.68	42.07	42.07	1.15%	35,191
Jan 2, 2025	41.99	41.99	41.51	41.59	41.59	-0.79%	44,557
Dec 31, 2024	41.80	41.95	41.59	41.92	41.92	0.62%	95,452
Dec 30, 2024	41.59	41.70	41.34	41.66	41.66	-0.55%	46,893
Dec 27, 2024	41.99	42.20	41.80	41.89	41.89	-0.75%	69,952
Dec 26, 2024	42.06	42.24	42.06	42.21	42.21	0.23%	51,045
Dec 24, 2024	41.85	42.11	41.78	42.11	42.11	0.62%	23,717
Dec 23, 2024	41.50	41.85	41.43	41.85	41.85	0.38%	191,447
Dec 20, 2024	41.09	42.02	41.07	41.69	41.69	1.61%	135,671
Dec 19, 2024	41.71	41.76	41.03	41.03	41.03	-1.46%	65,828
Dec 18, 2024	43.06	43.11	41.64	41.64	41.64	-3.37%	78,853
Dec 17, 2024	43.01	43.33	43.01	43.09	43.09	-1.06%	81,772
Dec 16, 2024	43.71	43.94	43.55	43.55	43.15	-0.54%	43,938
Dec 13, 2024	43.84	43.92	43.73	43.79	43.39	-0.27%	25,594
Dec 12, 2024	43.90	44.28	43.90	43.91	43.51	-0.41%	29,554
Dec 11, 2024	44.25	44.32	43.96	44.09	43.69	-0.11%	24,185
Dec 10, 2024	44.60	44.60	44.01	44.14	43.74	-1.36%	38,142
Dec 9, 2024	44.84	44.86	44.68	44.75	44.34	0.09%	21,222
Dec 6, 2024	44.93	44.93	44.52	44.71	44.30	-0.31%	20,825
Dec 5, 2024	44.76	44.87	44.65	44.85	44.44	-0.09%	28,602
Dec 4, 2024	44.96	44.98	44.81	44.89	44.48	-0.36%	26,035
Dec 3, 2024	45.35	45.35	45.05	45.05	44.64	-0.59%	18,302
Dec 2, 2024	45.71	45.71	45.16	45.32	44.91	-1.23%	18,561
Nov 29, 2024	46.07	46.14	45.88	45.88	45.46	-0.32%	4,479
Nov 27, 2024	45.90	46.21	45.86	46.03	45.61	0.85%	18,936
Nov 26, 2024	45.46	45.69	45.34	45.64	45.22	0.18%	13,666
Nov 25, 2024	45.38	45.66	45.33	45.56	45.14	1.06%	36,876
Nov 22, 2024	44.92	45.13	44.90	45.08	44.67	0.54%	20,410
Nov 21, 2024	44.64	44.96	44.55	44.84	44.43	0.47%	34,334
Nov 20, 2024	44.63	44.65	44.37	44.63	44.22	-0.51%	32,814
Nov 19, 2024	44.41	44.90	44.38	44.86	44.45	0.70%	29,271
Nov 18, 2024	44.23	44.60	44.20	44.55	44.14	0.55%	18,784
Nov 15, 2024	44.06	44.33	44.01	44.31	43.90	0.31%	17,419
Nov 14, 2024	44.50	44.50	44.14	44.17	43.77	-0.61%	15,083
Nov 13, 2024	44.49	44.70	44.43	44.44	44.04	0.29%	19,812
Nov 12, 2024	44.74	44.80	44.25	44.31	43.91	-1.20%	21,958
Nov 11, 2024	45.09	45.26	44.85	44.85	44.44	-0.40%	20,351
Nov 8, 2024	44.64	45.13	44.64	45.03	44.62	0.92%	55,881
Nov 7, 2024	44.32	44.71	44.28	44.62	44.21	0.93%	33,414
Nov 6, 2024	45.14	45.37	43.89	44.21	43.81	-2.36%	169,918
Nov 5, 2024	44.79	45.29	44.70	45.28	44.87	1.09%	23,523
Nov 4, 2024	44.66	44.97	44.66	44.79	44.38	0.79%	55,380
Nov 1, 2024	45.10	45.16	44.44	44.44	44.04	-0.87%	69,045
Oct 31, 2024	45.30	45.32	44.83	44.83	44.42	-1.60%	33,820
Oct 30, 2024	45.62	45.88	45.51	45.56	45.14	0.44%	20,117
Oct 29, 2024	45.54	45.62	45.36	45.36	44.95	-0.72%	21,165
Oct 28, 2024	45.79	45.92	45.67	45.69	45.27	0.32%	27,614
Oct 25, 2024	46.31	46.31	45.54	45.54	45.13	-0.95%	14,588
Oct 24, 2024	46.07	46.18	45.86	45.98	45.56	-0.09%	31,554
Oct 23, 2024	45.51	46.08	45.51	46.02	45.60	0.70%	35,811
Oct 22, 2024	45.62	45.83	45.56	45.70	45.28	0.07%	17,055
Oct 21, 2024	46.41	46.41	45.67	45.67	45.25	-1.81%	22,987
Oct 18, 2024	46.36	46.57	46.36	46.51	46.09	0.41%	8,959
Oct 17, 2024	46.58	46.65	46.29	46.32	45.90	-0.79%	20,552
Oct 16, 2024	46.35	46.72	46.35	46.69	46.26	1.10%	29,502
Oct 15, 2024	45.98	46.43	45.94	46.18	45.76	0.74%	13,237
Oct 14, 2024	45.58	45.95	45.50	45.84	45.42	0.28%	14,268
Oct 11, 2024	45.43	45.73	45.35	45.71	45.29	0.82%	24,195
Oct 10, 2024	45.57	45.60	45.20	45.34	44.93	-0.59%	25,031
Oct 9, 2024	45.54	45.61	45.42	45.61	45.19	-0.09%	12,193
Oct 8, 2024	45.69	45.71	45.47	45.65	45.23	0.09%	25,194
Oct 7, 2024	45.80	45.86	45.39	45.61	45.19	-0.92%	22,937
Oct 4, 2024	46.15	46.22	45.73	46.03	45.61	-0.53%	32,943
Oct 3, 2024	46.47	46.49	46.19	46.28	45.86	-0.67%	20,423
Oct 2, 2024	46.67	46.75	46.42	46.59	46.17	-0.68%	19,918
Oct 1, 2024	47.26	47.26	46.79	46.91	46.48	-0.49%	17,126
Sep 30, 2024	46.84	47.14	46.68	47.14	46.71	0.43%	34,629
Sep 27, 2024	47.06	47.32	46.94	46.94	46.51	-0.06%	40,505