Atvo Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	25.14	26.85	25.14	26.64	26.64	4.02%	92,053
May 7, 2026	25.05	26.20	25.05	25.61	25.61	1.39%	91,542
May 6, 2026	24.51	26.00	24.51	25.26	25.26	1.08%	39,802
May 5, 2026	25.52	26.00	24.90	24.99	24.99	-4.25%	74,074
May 4, 2026	27.00	27.00	24.70	26.10	26.10	0.58%	109,294
Apr 30, 2026	26.73	26.73	25.40	25.95	25.95	-0.99%	28,331
Apr 29, 2026	26.80	26.82	25.53	26.21	26.21	2.58%	77,347
Apr 28, 2026	24.52	25.74	24.27	25.55	25.55	4.20%	126,655
Apr 27, 2026	24.50	25.50	24.10	24.52	24.52	0.08%	48,901
Apr 24, 2026	24.43	24.95	24.25	24.50	24.50	0.29%	19,804
Apr 23, 2026	24.95	25.00	24.04	24.43	24.43	0.37%	28,725
Apr 22, 2026	24.25	25.00	23.88	24.34	24.34	1.93%	63,366
Apr 21, 2026	23.77	24.52	23.00	23.88	23.88	0.51%	52,240
Apr 20, 2026	24.29	24.29	23.56	23.76	23.76	-2.18%	25,810
Apr 17, 2026	24.24	24.85	24.24	24.29	24.29	2.23%	57,322
Apr 16, 2026	24.11	24.50	23.34	23.76	23.76	-3.26%	113,280
Apr 15, 2026	24.00	26.39	24.00	24.56	24.56	-2.77%	176,534
Apr 13, 2026	25.70	25.70	23.26	25.26	25.26	3.19%	323,480
Apr 10, 2026	24.48	24.48	24.48	24.48	24.48	4.97%	57,371
Apr 9, 2026	23.32	23.32	23.32	23.32	23.32	5.00%	49,096
Apr 8, 2026	22.21	22.21	22.19	22.21	22.21	4.96%	181,393
Apr 7, 2026	20.57	21.16	20.50	21.16	21.16	4.96%	79,992
Apr 6, 2026	19.03	20.27	19.03	20.16	20.16	4.40%	75,138
Apr 2, 2026	19.50	19.55	18.94	19.31	19.31	0.73%	17,417
Apr 1, 2026	19.00	19.73	18.75	19.17	19.17	0.74%	51,993
Mar 30, 2026	19.70	19.70	19.00	19.03	19.03	-0.78%	17,199
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