AVT Natural Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	100.17	103.60	93.90	95.88	95.88	-4.41%	156,760
Nov 9, 2026	100.46	101.50	98.39	100.30	100.30	0.02%	24,086
Nov 8, 2026	100.00	100.80	99.04	100.28	100.28	0.83%	17,211
Nov 6, 2026	97.21	100.74	97.21	99.45	99.45	-0.44%	21,266
Nov 5, 2026	97.50	102.92	97.50	99.89	99.89	2.43%	17,547
Nov 4, 2026	97.62	99.00	96.83	97.52	97.52	0.62%	21,032
Nov 3, 2026	95.44	99.40	93.63	96.92	96.92	2.79%	48,272
Nov 2, 2026	88.00	95.34	87.85	94.29	94.29	7.36%	27,287
Oct 30, 2026	89.00	89.86	87.68	87.83	87.83	-1.90%	10,077
Oct 29, 2026	91.21	92.12	88.51	89.53	89.53	-2.15%	6,856
Oct 28, 2026	89.01	91.99	88.96	91.50	91.50	1.26%	16,162
Oct 27, 2026	86.51	91.58	86.51	90.36	90.36	2.83%	15,955
Oct 26, 2026	88.50	91.49	86.25	87.87	87.87	-0.19%	21,302
Oct 23, 2026	88.00	89.07	85.10	88.04	88.04	-0.23%	39,108
Oct 22, 2026	91.92	92.47	88.00	88.24	88.24	-3.49%	23,356
Oct 21, 2026	95.00	100.00	90.91	91.43	91.43	-8.31%	42,775
Oct 19, 2026	101.00	103.50	99.03	99.72	99.72	-1.25%	41,494
Oct 16, 2026	101.30	108.20	99.00	100.98	100.98	1.68%	126,596
Oct 15, 2026	98.50	105.10	95.50	99.31	99.31	0.53%	101,703
Oct 14, 2026	98.10	99.60	95.19	98.79	98.79	1.90%	53,180
Oct 13, 2026	98.03	98.51	93.41	96.95	96.95	-1.08%	61,373
Oct 12, 2026	96.00	101.70	95.00	98.01	98.01	3.42%	124,109
Oct 9, 2026	85.66	101.67	83.41	94.77	94.77	10.95%	601,651
Oct 8, 2026	88.12	88.87	85.01	85.42	85.42	-3.36%	14,823
Oct 7, 2026	88.85	89.39	88.21	88.39	88.39	-1.52%	11,012
Oct 6, 2026	89.00	91.85	89.00	89.75	89.75	0.54%	18,409
Oct 5, 2026	88.99	92.76	87.10	89.27	89.27	1.55%	26,225
Oct 1, 2026	90.38	90.90	86.20	87.91	87.91	-3.11%	12,982
Sep 30, 2026	92.20	93.50	90.28	90.73	90.73	-1.63%	25,336
Sep 29, 2026	86.50	93.34	85.01	92.23	92.23	6.37%	43,159
Sep 28, 2026	92.03	92.04	86.08	86.71	86.71	-6.37%	46,125
Sep 25, 2026	93.32	94.20	91.69	92.61	92.61	-0.11%	17,886
Sep 24, 2026	95.05	96.50	91.83	92.71	92.71	-4.36%	80,916
Sep 23, 2026	99.95	101.80	95.79	96.94	96.94	-1.40%	120,376
Sep 22, 2026	90.04	99.99	90.04	98.32	98.32	9.04%	260,128
Sep 21, 2026	84.20	92.98	84.04	90.17	90.17	4.86%	31,928
Sep 18, 2026	84.95	86.79	84.95	85.99	85.99	0.96%	2,115
Sep 17, 2026	85.75	87.10	85.01	85.17	85.17	-0.69%	4,400
Sep 16, 2026	86.00	87.20	84.15	85.76	85.76	-0.61%	30,460
Sep 15, 2026	91.62	91.62	84.65	86.29	86.29	-4.08%	37,748
Sep 11, 2026	89.50	91.10	87.90	89.96	89.96	-0.98%	47,876
Sep 10, 2026	92.65	93.00	90.01	90.85	90.85	-1.47%	18,383
Sep 9, 2026	89.90	93.11	89.80	92.21	92.21	2.88%	30,116
Sep 8, 2026	90.81	91.86	88.84	89.63	89.63	-0.70%	23,109
Sep 7, 2026	92.54	92.54	89.79	90.26	90.26	-0.76%	17,899
Sep 4, 2026	93.65	93.65	90.50	90.95	90.95	-0.63%	17,828
Sep 3, 2026	87.08	96.79	87.08	91.53	91.53	4.97%	91,398
Sep 2, 2026	87.81	88.14	86.10	87.20	87.20	-1.60%	24,483
Sep 1, 2026	93.10	94.30	87.00	88.62	88.62	-3.54%	57,720
Aug 31, 2026	85.46	94.69	84.15	91.87	91.87	7.16%	95,301