Atvo Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	38.30	39.20	37.50	38.42	38.42	0.37%	25,533
Oct 1, 2026	38.00	39.00	37.50	38.28	38.28	-1.85%	47,516
Sep 30, 2026	39.50	40.42	38.37	39.00	39.00	-3.42%	39,888
Sep 29, 2026	39.30	40.43	39.00	40.38	40.38	-0.15%	18,585
Sep 28, 2026	39.30	40.50	38.96	40.44	40.44	0.52%	55,371
Sep 25, 2026	40.50	40.92	38.52	40.23	40.23	0.57%	53,959
Sep 24, 2026	39.16	40.50	38.20	40.00	40.00	2.15%	31,249
Sep 23, 2026	39.18	40.44	39.00	39.16	39.16	-1.56%	24,629
Sep 22, 2026	39.06	40.00	38.50	39.78	39.78	0.43%	33,879
Sep 21, 2026	39.91	40.40	38.51	39.61	39.61	-0.75%	8,995
Sep 18, 2026	40.01	41.00	39.73	39.91	39.91	-1.31%	32,913
Sep 17, 2026	41.26	42.50	40.40	40.44	40.44	-3.76%	28,635
Sep 16, 2026	41.07	42.20	39.03	42.02	42.02	2.39%	65,151
Sep 15, 2026	41.28	42.40	41.04	41.04	41.04	0.74%	51,972
Sep 11, 2026	40.99	40.99	39.50	40.74	40.74	0.97%	139,956
Sep 10, 2026	41.80	42.00	40.00	40.35	40.35	-1.71%	53,864
Sep 9, 2026	42.49	42.90	40.50	41.05	41.05	-2.19%	52,994
Sep 8, 2026	41.99	42.85	40.15	41.97	41.97	1.18%	36,691
Sep 7, 2026	41.48	41.48	39.81	41.48	41.48	4.99%	109,018
Sep 4, 2026	37.63	39.51	36.20	39.51	39.51	5.00%	53,862
Sep 3, 2026	39.00	39.20	37.50	37.63	37.63	-4.18%	145,883
Sep 2, 2026	40.00	41.20	39.22	39.27	39.27	-4.87%	141,849
Sep 1, 2026	43.25	43.80	41.28	41.28	41.28	-4.99%	72,864
Aug 31, 2026	42.11	44.74	42.11	43.45	43.45	0.84%	62,468
Aug 28, 2026	43.76	44.73	42.90	43.09	43.09	-1.96%	77,243
Aug 27, 2026	45.17	45.20	42.80	43.95	43.95	-2.29%	153,921
Aug 26, 2026	45.89	45.89	42.50	44.98	44.98	0.56%	116,169
Aug 25, 2026	44.05	45.18	42.55	44.73	44.73	3.95%	288,815
Aug 24, 2026	41.07	43.07	41.07	43.03	43.03	4.90%	143,727
Aug 21, 2026	39.99	41.35	39.00	41.02	41.02	4.14%	225,683
Aug 20, 2026	38.99	39.88	38.00	39.39	39.39	2.90%	91,615
Aug 19, 2026	38.00	38.90	36.65	38.28	38.28	0.74%	28,013
Aug 18, 2026	37.00	38.10	36.52	38.00	38.00	2.84%	29,995
Aug 17, 2026	37.38	37.99	36.45	36.95	36.95	-1.15%	27,729
Aug 14, 2026	33.88	37.43	33.88	37.38	37.38	4.85%	66,564
Aug 13, 2026	38.85	38.85	35.63	35.65	35.65	-4.93%	86,488
Aug 12, 2026	36.70	37.62	35.01	37.50	37.50	4.66%	289,227
Aug 11, 2026	35.83	35.83	34.85	35.83	35.83	4.98%	117,969
Aug 10, 2026	34.13	34.13	33.00	34.13	34.13	4.98%	50,371
Aug 7, 2026	33.14	33.15	32.51	32.51	32.51	0.03%	21,825
Aug 6, 2026	32.99	33.00	32.50	32.50	32.50	0.31%	18,791
Aug 5, 2026	32.90	32.90	32.40	32.40	32.40	-1.52%	20,853
Aug 4, 2026	32.50	32.94	32.30	32.90	32.90	1.86%	13,404
Aug 3, 2026	32.30	32.30	32.20	32.30	32.30	0.78%	23,518
Jul 31, 2026	32.04	32.05	32.00	32.05	32.05	1.75%	17,627
Jul 30, 2026	31.20	31.82	31.20	31.50	31.50	0.96%	11,579
Jul 29, 2026	31.62	31.62	30.99	31.20	31.20	-1.33%	5,103
Jul 28, 2026	31.60	31.62	31.59	31.62	31.62	2.00%	31,260
Jul 27, 2026	31.00	31.00	30.60	31.00	31.00	1.64%	12,839
Jul 24, 2026	30.69	30.69	30.28	30.50	30.50	-1.20%	5,876