Atvo Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.00	20.20	19.78	20.17	20.17	2.28%	32,060
Mar 5, 2026	19.95	20.22	19.61	19.72	19.72	-1.15%	30,345
Mar 4, 2026	19.60	20.09	18.71	19.95	19.95	1.79%	50,636
Mar 2, 2026	18.61	19.79	18.61	19.60	19.60	1.08%	49,255
Feb 27, 2026	19.29	19.88	19.29	19.39	19.39	-0.62%	16,109
Feb 26, 2026	19.49	19.99	19.49	19.51	19.51	-2.40%	15,855
Feb 25, 2026	19.69	20.00	19.24	19.99	19.99	2.99%	27,875
Feb 24, 2026	18.77	19.74	18.77	19.41	19.41	0.83%	31,794
Feb 23, 2026	19.00	19.98	19.00	19.25	19.25	-0.67%	23,616
Feb 20, 2026	19.60	20.35	19.30	19.38	19.38	-2.86%	48,350
Feb 19, 2026	20.21	20.48	19.50	19.95	19.95	-1.24%	34,441
Feb 18, 2026	20.65	20.65	19.87	20.20	20.20	0.25%	23,047
Feb 17, 2026	19.51	20.20	19.45	20.15	20.15	4.13%	60,612
Feb 16, 2026	19.05	19.75	19.05	19.35	19.35	-0.05%	39,873
Feb 13, 2026	19.20	20.20	18.77	19.36	19.36	0.36%	64,534
Feb 12, 2026	19.75	19.75	19.00	19.29	19.29	-1.08%	26,963
Feb 11, 2026	19.37	19.69	18.66	19.50	19.50	0.67%	20,355
Feb 10, 2026	18.26	19.50	18.26	19.37	19.37	3.58%	59,005
Feb 9, 2026	18.75	19.40	18.47	18.70	18.70	-3.66%	74,975
Feb 6, 2026	20.02	20.02	19.25	19.41	19.41	-3.05%	13,051
Feb 5, 2026	20.99	20.99	20.00	20.02	20.02	-1.72%	31,536
Feb 4, 2026	20.86	21.85	19.56	20.37	20.37	-0.88%	79,307
Feb 3, 2026	21.89	22.00	20.45	20.55	20.55	-1.77%	57,984
Feb 2, 2026	20.74	22.00	20.40	20.92	20.92	4.60%	121,582
Feb 1, 2026	21.39	21.74	19.50	20.00	20.00	-6.54%	100,804
Jan 30, 2026	20.73	21.98	20.00	21.40	21.40	3.23%	99,079
Jan 29, 2026	23.16	23.16	19.51	20.73	20.73	-1.57%	644,524
Jan 28, 2026	20.90	21.06	20.90	21.06	21.06	9.97%	230,316
Jan 27, 2026	18.45	19.15	17.70	19.15	19.15	19.99%	263,715
Jan 23, 2026	13.30	15.96	13.30	15.96	15.96	20.00%	158,687
Jan 22, 2026	13.74	13.74	13.04	13.30	13.30	-1.48%	28,602
Jan 21, 2026	13.28	13.99	13.28	13.50	13.50	-0.37%	63,521
Jan 20, 2026	13.09	14.00	12.90	13.55	13.55	1.42%	85,021
Jan 19, 2026	13.38	13.99	13.15	13.36	13.36	-2.27%	40,563
Jan 16, 2026	12.85	13.90	12.60	13.67	13.67	6.38%	60,978
Jan 14, 2026	12.51	12.98	12.51	12.85	12.85	1.02%	29,102
Jan 13, 2026	12.99	13.00	12.52	12.72	12.72	-1.09%	34,213
Jan 12, 2026	12.69	12.88	12.30	12.86	12.86	1.34%	37,418
Jan 9, 2026	12.65	12.90	12.61	12.69	12.69	0.63%	26,284
Jan 8, 2026	13.15	13.15	12.60	12.61	12.61	-2.40%	35,705
Jan 7, 2026	12.60	13.50	12.60	12.92	12.92	0.08%	54,072
Jan 6, 2026	13.40	13.59	12.60	12.91	12.91	-1.15%	37,539
Jan 5, 2026	13.16	13.96	12.56	13.06	13.06	-	40,975
Jan 2, 2026	13.58	13.75	12.00	13.06	13.06	-3.83%	115,513
Jan 1, 2026	14.38	14.38	13.40	13.58	13.58	-1.74%	38,628
Dec 31, 2025	13.53	14.00	13.53	13.82	13.82	-1.29%	29,458
Dec 30, 2025	14.14	14.35	14.00	14.00	14.00	-0.99%	18,359
Dec 29, 2025	14.83	14.83	14.13	14.14	14.14	-1.74%	30,123
Dec 26, 2025	14.55	14.70	14.00	14.39	14.39	0.21%	36,260
Dec 24, 2025	14.11	14.65	14.11	14.36	14.36	0.35%	18,179