AVRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,200
Oct 28, 2024	45.79	45.92	45.67	45.69	45.69	0.33%	27,614
Oct 25, 2024	46.31	46.31	45.54	45.54	45.54	-0.96%	14,600
Oct 24, 2024	46.07	46.17	45.86	45.98	45.98	-0.09%	31,600
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%	17,100
Oct 21, 2024	46.41	46.41	45.67	45.67	45.67	-1.81%	23,000
Oct 18, 2024	46.36	46.57	46.36	46.51	46.51	0.41%	9,000
Oct 17, 2024	46.58	46.65	46.29	46.32	46.32	-0.79%	20,600
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%	14,300
Oct 11, 2024	45.43	45.73	45.35	45.71	45.71	0.82%	24,200
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%	12,200
Oct 8, 2024	45.69	45.71	45.46	45.65	45.65	0.09%	25,200
Oct 7, 2024	45.80	45.86	45.39	45.61	45.61	-0.91%	22,937
Oct 4, 2024	46.15	46.22	45.73	46.03	46.03	-0.54%	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	-0.42%	32,300
Sep 25, 2024	47.46	47.54	47.11	47.17	47.17	-0.42%	41,000
Sep 24, 2024	47.26	47.52	47.16	47.37	47.37	0.13%	32,900
Sep 23, 2024	47.03	47.34	46.99	47.31	47.31	-0.50%	26,500
Sep 20, 2024	47.59	47.61	47.46	47.55	46.89	-0.54%	23,400
Sep 19, 2024	48.20	48.31	47.48	47.81	47.15	0.29%	96,224
Sep 18, 2024	47.92	48.12	47.67	47.67	47.01	-0.50%	28,400
Sep 17, 2024	48.30	48.36	47.83	47.91	47.25	-0.77%	33,100
Sep 16, 2024	48.23	48.34	48.13	48.28	47.61	0.58%	55,744
Sep 13, 2024	47.95	48.06	47.84	48.00	47.34	0.63%	28,000
Sep 12, 2024	47.38	47.70	47.21	47.70	47.04	0.57%	52,438
Sep 11, 2024	47.28	47.45	46.76	47.43	46.77	-0.17%	33,100
Sep 10, 2024	47.00	47.51	47.00	47.51	46.85	1.37%	17,823
Sep 9, 2024	46.50	47.01	46.47	46.87	46.22	0.93%	16,600
Sep 6, 2024	46.48	46.48	46.16	46.44	45.80	-0.11%	28,300
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%	15,800
Sep 3, 2024	46.11	46.35	45.99	46.16	45.52	-0.30%	493,336
Aug 30, 2024	46.02	46.30	45.82	46.30	45.66	0.89%	11,139
Aug 29, 2024	46.13	46.13	45.78	45.89	45.26	-0.46%	19,625
Aug 28, 2024	46.19	46.30	45.90	46.10	45.46	-0.35%	17,700
Aug 27, 2024	45.98	46.27	45.98	46.26	45.62	0.33%	26,827
Aug 26, 2024	46.27	46.32	46.03	46.11	45.47	-0.07%	15,200
Aug 23, 2024	45.44	46.14	45.36	46.14	45.50	2.15%	26,643
Aug 22, 2024	45.18	45.19	45.00	45.17	44.55	0.24%	24,200
Aug 21, 2024	44.88	45.13	44.80	45.06	44.44	0.33%	22,500
Aug 20, 2024	44.88	44.93	44.81	44.91	44.29	-0.18%	14,200
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	43.98	-0.04%	24,726
Aug 15, 2024	44.80	44.91	44.55	44.62	44.00	-0.18%	27,430
Aug 14, 2024	44.66	44.82	44.56	44.70	44.08	0.43%	9,200
Aug 13, 2024	44.31	44.56	44.26	44.51	43.89	0.91%	59,600
Aug 12, 2024	44.24	44.24	43.86	44.11	43.50	-0.54%	54,341
Aug 9, 2024	44.06	44.39	43.99	44.35	43.74	0.70%	24,200
Aug 8, 2024	43.78	44.08	43.72	44.04	43.43	0.75%	35,400
Aug 7, 2024	44.25	44.45	43.68	43.71	43.11	-0.34%	35,700
Aug 6, 2024	43.16	44.17	43.16	43.86	43.25	1.76%	24,528
Aug 5, 2024	43.52	43.86	43.03	43.10	42.50	-2.75%	85,500
Aug 2, 2024	44.12	44.62	44.02	44.32	43.71	0.29%	75,700
Aug 1, 2024	43.97	44.40	43.85	44.19	43.58	0.96%	79,400
Jul 31, 2024	43.97	44.13	43.77	43.77	43.16	-0.02%	51,430
Jul 30, 2024	43.60	43.78	43.54	43.78	43.17	0.88%	18,538
Jul 29, 2024	43.37	43.54	43.17	43.40	42.80	0.21%	11,548
Jul 26, 2024	42.95	43.34	42.90	43.31	42.71	1.40%	45,800
Jul 25, 2024	42.99	43.28	42.64	42.71	42.12	-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	43.16	0.78%	72,800
Jul 19, 2024	43.46	43.48	43.28	43.43	42.83	-0.25%	23,300
Jul 18, 2024	43.79	44.06	43.47	43.54	42.94	-0.77%	17,500
Jul 17, 2024	43.49	44.10	43.48	43.88	43.27	0.60%	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	42.60	0.30%	21,434
Jul 12, 2024	43.00	43.27	43.00	43.07	42.47	0.91%	30,407
Jul 11, 2024	42.21	42.79	42.21	42.68	42.09	2.20%	42,100
Jul 10, 2024	41.56	41.76	41.44	41.76	41.18	0.99%	23,711
Jul 9, 2024	41.33	41.46	41.09	41.35	40.78	0.05%	29,400
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	40.65	0.39%	16,023
Jul 2, 2024	40.93	41.08	40.88	41.06	40.49	0.27%	26,600
Jul 1, 2024	41.29	41.29	40.71	40.95	40.38	-0.66%	49,000
Jun 28, 2024	41.09	41.22	40.92	41.22	40.65	0.71%	292,848
Jun 27, 2024	40.73	40.97	40.65	40.93	40.36	0.57%	38,625
Jun 26, 2024	40.64	40.76	40.53	40.70	40.14	-0.37%	27,135
Jun 25, 2024	41.23	41.23	40.77	40.85	40.29	-1.19%	46,937
Jun 24, 2024	41.04	41.58	41.02	41.34	40.77	-0.07%	19,400
Jun 21, 2024	41.29	41.37	41.20	41.37	40.45	-0.34%	22,000
Jun 20, 2024	41.40	41.51	41.22	41.51	40.58	0.24%	47,600
Jun 18, 2024	41.35	41.50	41.32	41.41	40.49	0.05%	22,700
Jun 17, 2024	41.34	41.43	41.02	41.39	40.47	-0.07%	475,807
Jun 14, 2024	41.20	41.42	41.10	41.42	40.50	0.07%	249,000
Jun 13, 2024	41.36	41.50	41.14	41.39	40.47	0.12%	21,300
Jun 12, 2024	41.80	41.88	41.33	41.34	40.42	0.98%	28,900
Jun 11, 2024	40.97	41.11	40.90	40.94	40.03	-0.73%	20,119