AVRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.63	44.65	44.37	44.63	44.63	-0.51%	32,814
Nov 19, 2024	44.41	44.90	44.38	44.86	44.86	0.70%	29,271
Nov 18, 2024	44.23	44.60	44.20	44.55	44.55	0.55%	18,784
Nov 15, 2024	44.06	44.33	44.01	44.31	44.31	0.31%	17,419
Nov 14, 2024	44.50	44.50	44.14	44.17	44.17	-0.61%	15,083
Nov 13, 2024	44.49	44.70	44.43	44.44	44.44	0.29%	19,812
Nov 12, 2024	44.74	44.80	44.25	44.31	44.31	-1.20%	21,958
Nov 11, 2024	45.09	45.26	44.85	44.85	44.85	-0.40%	20,351
Nov 8, 2024	44.64	45.13	44.64	45.03	45.03	0.92%	55,881
Nov 7, 2024	44.32	44.71	44.28	44.62	44.62	0.93%	33,414
Nov 6, 2024	45.14	45.37	43.89	44.21	44.21	-2.36%	169,918
Nov 5, 2024	44.79	45.29	44.70	45.28	45.28	1.09%	23,523
Nov 4, 2024	44.66	44.97	44.66	44.79	44.79	0.79%	55,380
Nov 1, 2024	45.10	45.16	44.44	44.44	44.44	-0.87%	69,045
Oct 31, 2024	45.30	45.32	44.83	44.83	44.83	-1.60%	33,820
Oct 30, 2024	45.62	45.88	45.51	45.56	45.56	0.44%	20,117
Oct 29, 2024	45.54	45.62	45.36	45.36	45.36	-0.72%	21,165
Oct 28, 2024	45.79	45.92	45.67	45.69	45.69	0.32%	27,614
Oct 25, 2024	46.31	46.31	45.54	45.54	45.54	-0.95%	14,588
Oct 24, 2024	46.07	46.18	45.86	45.98	45.98	-0.09%	31,554
Oct 23, 2024	45.51	46.08	45.51	46.02	46.02	0.70%	35,811
Oct 22, 2024	45.62	45.83	45.56	45.70	45.70	0.07%	17,055
Oct 21, 2024	46.41	46.41	45.67	45.67	45.67	-1.81%	22,987
Oct 18, 2024	46.36	46.57	46.36	46.51	46.51	0.41%	8,959
Oct 17, 2024	46.58	46.65	46.29	46.32	46.32	-0.79%	20,552
Oct 16, 2024	46.35	46.72	46.35	46.69	46.69	1.10%	29,502
Oct 15, 2024	45.98	46.43	45.94	46.18	46.18	0.74%	13,237
Oct 14, 2024	45.58	45.95	45.50	45.84	45.84	0.28%	14,268
Oct 11, 2024	45.43	45.73	45.35	45.71	45.71	0.82%	24,195
Oct 10, 2024	45.57	45.60	45.20	45.34	45.34	-0.59%	25,031
Oct 9, 2024	45.54	45.61	45.42	45.61	45.61	-0.09%	12,193
Oct 8, 2024	45.69	45.71	45.47	45.65	45.65	0.09%	25,194
Oct 7, 2024	45.80	45.86	45.39	45.61	45.61	-0.92%	22,937
Oct 4, 2024	46.15	46.22	45.73	46.03	46.03	-0.53%	32,943
Oct 3, 2024	46.47	46.49	46.19	46.28	46.28	-0.67%	20,423
Oct 2, 2024	46.67	46.75	46.42	46.59	46.59	-0.68%	19,918
Oct 1, 2024	47.26	47.26	46.79	46.91	46.91	-0.49%	17,126
Sep 30, 2024	46.84	47.14	46.68	47.14	47.14	0.43%	34,629
Sep 27, 2024	47.06	47.32	46.94	46.94	46.94	-0.06%	40,505
Sep 26, 2024	47.37	47.37	46.86	46.97	46.97	-0.43%	32,294
Sep 25, 2024	47.46	47.54	47.11	47.17	47.17	-0.42%	40,999
Sep 24, 2024	47.26	47.52	47.16	47.37	47.37	0.13%	32,890
Sep 23, 2024	47.03	47.34	46.99	47.31	47.31	-0.50%	26,470
Sep 20, 2024	47.59	47.61	47.46	47.55	46.90	-0.54%	23,390
Sep 19, 2024	48.20	48.31	47.48	47.81	47.16	0.29%	96,224
Sep 18, 2024	47.92	48.12	47.67	47.67	47.02	-0.50%	28,400
Sep 17, 2024	48.30	48.36	47.83	47.91	47.25	-0.77%	33,081
Sep 16, 2024	48.23	48.34	48.13	48.28	47.62	0.58%	55,744
Sep 13, 2024	47.95	48.06	47.84	48.00	47.34	0.63%	27,982
Sep 12, 2024	47.38	47.70	47.21	47.70	47.05	0.57%	52,438
Sep 11, 2024	47.28	47.45	46.76	47.43	46.78	-0.17%	33,085
Sep 10, 2024	47.00	47.51	47.00	47.51	46.86	1.37%	17,823
Sep 9, 2024	46.50	47.01	46.47	46.87	46.23	0.93%	16,567
Sep 6, 2024	46.48	46.48	46.17	46.44	45.80	-0.11%	28,290
Sep 5, 2024	46.73	46.77	46.37	46.49	45.85	0.24%	13,828
Sep 4, 2024	46.25	46.69	46.23	46.38	45.74	0.48%	15,750
Sep 3, 2024	46.11	46.35	45.99	46.16	45.53	-0.30%	493,336
Aug 30, 2024	46.02	46.30	45.82	46.30	45.67	0.89%	11,139
Aug 29, 2024	46.13	46.13	45.78	45.89	45.26	-0.45%	19,625
Aug 28, 2024	46.19	46.30	45.90	46.10	45.47	-0.35%	17,669
Aug 27, 2024	45.98	46.27	45.98	46.26	45.63	0.33%	26,827
Aug 26, 2024	46.27	46.32	46.03	46.11	45.48	-0.07%	15,151
Aug 23, 2024	45.44	46.14	45.36	46.14	45.51	2.15%	26,643
Aug 22, 2024	45.18	45.19	45.00	45.17	44.55	0.24%	24,195
Aug 21, 2024	44.88	45.13	44.80	45.06	44.44	0.34%	22,489
Aug 20, 2024	44.88	44.93	44.81	44.91	44.29	-0.18%	14,161
Aug 19, 2024	44.72	45.02	44.72	44.99	44.37	0.87%	14,312
Aug 16, 2024	44.50	44.63	44.45	44.60	43.99	-0.04%	24,726
Aug 15, 2024	44.80	44.91	44.55	44.62	44.01	-0.18%	27,430
Aug 14, 2024	44.66	44.82	44.56	44.70	44.09	0.43%	9,158
Aug 13, 2024	44.31	44.56	44.26	44.51	43.90	0.91%	59,576
Aug 12, 2024	44.24	44.24	43.86	44.11	43.51	-0.54%	54,341
Aug 9, 2024	44.06	44.39	43.99	44.35	43.74	0.70%	24,155
Aug 8, 2024	43.78	44.08	43.72	44.04	43.44	0.75%	35,384
Aug 7, 2024	44.25	44.45	43.68	43.71	43.11	-0.34%	35,664
Aug 6, 2024	43.16	44.17	43.16	43.86	43.26	1.76%	24,528
Aug 5, 2024	43.52	43.86	43.03	43.10	42.51	-2.75%	85,460
Aug 2, 2024	44.12	44.62	44.02	44.32	43.71	0.29%	75,676
Aug 1, 2024	43.97	44.40	43.85	44.19	43.58	0.96%	79,381
Jul 31, 2024	43.97	44.13	43.77	43.77	43.17	-0.01%	51,430
Jul 30, 2024	43.60	43.78	43.54	43.78	43.18	0.86%	18,538
Jul 29, 2024	43.37	43.54	43.17	43.40	42.81	0.21%	11,548
Jul 26, 2024	42.95	43.34	42.90	43.31	42.72	1.40%	45,796
Jul 25, 2024	42.99	43.28	42.64	42.71	42.13	-0.63%	25,115
Jul 24, 2024	43.58	43.64	42.98	42.98	42.39	-1.49%	27,539
Jul 23, 2024	43.65	43.75	43.50	43.63	43.03	-0.32%	17,721
Jul 22, 2024	43.58	43.79	43.33	43.77	43.17	0.78%	72,777
Jul 19, 2024	43.46	43.48	43.28	43.43	42.84	-0.25%	23,262
Jul 18, 2024	43.79	44.06	43.47	43.54	42.94	-0.77%	17,463
Jul 17, 2024	43.49	44.10	43.48	43.88	43.28	0.59%	83,139
Jul 16, 2024	43.30	43.67	43.21	43.62	43.02	0.97%	37,049
Jul 15, 2024	43.15	43.26	42.99	43.20	42.61	0.30%	21,434
Jul 12, 2024	43.00	43.27	43.00	43.07	42.48	0.91%	30,407
Jul 11, 2024	42.21	42.79	42.21	42.68	42.10	2.20%	42,088
Jul 10, 2024	41.56	41.76	41.44	41.76	41.19	0.99%	23,711
Jul 9, 2024	41.33	41.46	41.09	41.35	40.78	0.05%	29,382
Jul 8, 2024	41.42	41.50	41.30	41.33	40.76	-0.19%	56,202
Jul 5, 2024	41.31	41.42	41.15	41.41	40.84	0.46%	18,210
Jul 3, 2024	41.21	41.40	41.16	41.22	40.66	0.39%	16,023
Jul 2, 2024	40.93	41.08	40.88	41.06	40.50	0.27%	26,576