Atvo Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	14.49	14.70	14.25	14.31	14.31	-1.24%	10,008
Dec 22, 2025	14.60	14.75	14.30	14.49	14.49	-0.89%	28,857
Dec 19, 2025	14.80	15.10	14.26	14.62	14.62	0.14%	50,450
Dec 18, 2025	14.48	14.61	14.29	14.60	14.60	-	16,003
Dec 17, 2025	14.00	15.12	14.00	14.60	14.60	3.18%	48,906
Dec 16, 2025	15.00	15.09	14.00	14.15	14.15	-5.22%	33,631
Dec 15, 2025	15.23	15.23	14.32	14.93	14.93	0.07%	6,414
Dec 12, 2025	14.75	15.23	13.74	14.92	14.92	3.04%	99,330
Dec 11, 2025	14.80	14.80	14.24	14.48	14.48	-0.82%	14,894
Dec 10, 2025	15.25	15.25	14.51	14.60	14.60	-2.41%	25,537
Dec 9, 2025	15.09	15.29	14.80	14.96	14.96	-0.86%	30,077
Dec 8, 2025	15.50	15.50	15.00	15.09	15.09	-1.18%	39,000
Dec 5, 2025	15.50	15.75	15.05	15.27	15.27	-0.39%	39,423
Dec 4, 2025	15.32	15.75	15.30	15.33	15.33	-1.86%	23,056
Dec 3, 2025	15.89	15.89	15.35	15.62	15.62	-0.64%	8,187
Dec 2, 2025	16.04	16.04	15.12	15.72	15.72	-2.00%	52,154
Dec 1, 2025	15.54	16.39	15.54	16.04	16.04	-0.25%	44,948
Nov 28, 2025	15.57	16.35	15.57	16.08	16.08	-0.92%	42,192
Nov 27, 2025	16.01	16.38	15.62	16.23	16.23	1.37%	77,926
Nov 26, 2025	15.39	16.09	15.39	16.01	16.01	1.97%	49,017
Nov 25, 2025	15.43	16.00	15.11	15.70	15.70	3.63%	58,093
Nov 24, 2025	15.53	16.57	15.00	15.15	15.15	-4.54%	122,516
Nov 21, 2025	15.50	16.15	15.50	15.87	15.87	1.99%	20,497
Nov 20, 2025	15.97	16.45	15.52	15.56	15.56	-0.64%	33,857
Nov 19, 2025	16.21	16.50	15.55	15.66	15.66	-2.73%	36,339
Nov 18, 2025	15.51	16.23	15.50	16.10	16.10	2.81%	19,583
Nov 17, 2025	15.95	17.00	15.50	15.66	15.66	-0.63%	46,851
Nov 14, 2025	15.32	16.49	15.20	15.76	15.76	1.94%	24,469
Nov 13, 2025	15.46	16.13	15.40	15.46	15.46	-2.64%	49,050