Atvo Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	31.50	31.50	30.87	30.87	30.87	-2.00%	14,257
Jul 22, 2026	31.50	31.50	30.97	31.50	31.50	-0.32%	14,391
Jul 21, 2026	30.68	31.90	30.68	31.60	31.60	0.96%	31,920
Jul 20, 2026	31.21	31.84	31.21	31.30	31.30	-1.70%	26,611
Jul 17, 2026	31.85	32.00	31.22	31.84	31.84	-0.03%	10,178
Jul 16, 2026	31.85	32.00	31.85	31.85	31.85	-1.97%	15,398
Jul 15, 2026	32.00	32.49	32.00	32.49	32.49	1.53%	8,691
Jul 14, 2026	32.47	32.50	32.00	32.00	32.00	0.16%	46,697
Jul 13, 2026	31.96	31.96	31.95	31.95	31.95	1.95%	10,969
Jul 10, 2026	31.34	31.34	31.34	31.34	31.34	1.99%	19,321
Jul 9, 2026	29.53	30.73	29.53	30.73	30.73	1.99%	39,818
Jul 8, 2026	30.13	30.13	30.13	30.13	30.13	-1.98%	17,961
Jul 7, 2026	30.74	30.74	30.74	30.74	30.74	-1.98%	20,249
Jul 6, 2026	31.36	31.50	31.36	31.36	31.36	-2.00%	29,771
Jul 3, 2026	31.94	32.00	31.94	32.00	32.00	-1.81%	21,895
Jul 2, 2026	32.00	32.59	32.00	32.59	32.59	1.97%	24,245
Jul 1, 2026	35.00	35.00	31.77	31.96	31.96	-4.43%	184,241
Jun 30, 2026	33.25	33.44	33.00	33.44	33.44	4.99%	260,583
Jun 29, 2026	30.40	31.85	30.40	31.85	31.85	4.98%	120,315
Jun 25, 2026	30.28	30.34	29.50	30.34	30.34	4.98%	254,471
Jun 24, 2026	28.89	28.90	27.83	28.90	28.90	4.98%	84,570
Jun 23, 2026	26.22	27.53	26.22	27.53	27.53	5.00%	118,403
Jun 22, 2026	25.05	26.23	25.01	26.22	26.22	4.92%	57,433
Jun 19, 2026	24.70	24.99	24.70	24.99	24.99	2.00%	28,945
Jun 18, 2026	24.01	24.50	24.01	24.50	24.50	-	32,808
Jun 17, 2026	25.00	25.00	24.50	24.50	24.50	-2.00%	16,734
Jun 16, 2026	24.52	25.50	24.52	25.00	25.00	-	7,927