Atvo Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	26.54	29.32	26.54	29.30	29.30	4.91%	221,227
Oct 26, 2026	28.00	28.00	27.93	27.93	27.93	-5.00%	7,162
Oct 23, 2026	30.00	30.00	29.40	29.40	29.40	-4.98%	7,924
Oct 22, 2026	31.90	31.90	30.94	30.94	30.94	-4.98%	28,075
Oct 21, 2026	34.95	34.95	32.56	32.56	32.56	-4.99%	53,034
Oct 19, 2026	35.99	35.99	34.15	34.27	34.27	-3.14%	33,494
Oct 16, 2026	36.85	36.85	35.05	35.38	35.38	-2.08%	57,678
Oct 15, 2026	36.25	37.25	35.90	36.13	36.13	-1.37%	45,954
Oct 14, 2026	36.51	37.98	36.51	36.63	36.63	-2.63%	18,212
Oct 13, 2026	36.50	38.00	36.50	37.62	37.62	2.87%	14,033
Oct 12, 2026	37.49	37.49	36.26	36.57	36.57	-1.16%	13,413
Oct 9, 2026	37.00	38.99	36.10	37.00	37.00	-1.46%	24,925
Oct 8, 2026	36.50	38.00	36.01	37.55	37.55	2.62%	29,745
Oct 7, 2026	38.00	38.00	36.50	36.59	36.59	-3.69%	49,956
Oct 6, 2026	39.00	39.10	36.95	37.99	37.99	-1.12%	22,973
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