Atvo Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.88	19.90	18.54	19.18	19.18	-1.64%	61,317
Mar 25, 2026	19.25	19.50	19.16	19.50	19.50	1.30%	8,626
Mar 24, 2026	19.20	19.69	19.19	19.25	19.25	0.31%	20,931
Mar 23, 2026	19.15	19.70	19.13	19.19	19.19	1.00%	27,625
Mar 20, 2026	19.62	19.62	19.00	19.00	19.00	-2.26%	14,660
Mar 19, 2026	19.10	19.90	19.10	19.44	19.44	-0.15%	46,392
Mar 18, 2026	19.95	20.14	19.45	19.47	19.47	-2.41%	37,575
Mar 17, 2026	19.81	20.09	19.30	19.95	19.95	0.71%	39,602
Mar 16, 2026	19.72	19.90	19.61	19.81	19.81	0.56%	4,679
Mar 13, 2026	19.31	20.20	19.05	19.70	19.70	-1.20%	46,545
Mar 12, 2026	19.28	19.99	19.12	19.94	19.94	2.36%	12,468
Mar 11, 2026	19.17	19.98	19.14	19.48	19.48	1.14%	38,797
Mar 10, 2026	19.77	20.00	18.81	19.26	19.26	-2.73%	34,103
Mar 9, 2026	20.15	20.15	19.17	19.80	19.80	-1.83%	57,744
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