AvenuesAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	14.22	14.26	14.01	14.09	14.09	0.57%	277,583
Mar 16, 2026	14.11	14.23	13.79	14.01	14.01	-0.99%	714,452
Mar 13, 2026	14.68	14.79	14.10	14.15	14.15	-3.54%	727,712
Mar 12, 2026	14.90	15.14	14.54	14.67	14.67	-1.54%	620,587
Mar 11, 2026	15.17	15.38	14.86	14.90	14.90	-1.46%	382,264
Mar 10, 2026	15.04	15.40	14.75	15.12	15.12	1.07%	659,981
Mar 9, 2026	15.68	15.68	14.70	14.96	14.96	-5.02%	691,669
Mar 6, 2026	16.29	16.29	15.65	15.75	15.75	-0.76%	443,412
Mar 5, 2026	16.19	16.19	15.55	15.87	15.87	0.32%	548,671
Mar 4, 2026	16.00	16.07	15.73	15.82	15.82	-2.16%	396,646
Mar 2, 2026	14.21	16.58	14.21	16.17	16.17	-2.41%	712,465
Feb 27, 2026	16.83	17.03	16.46	16.57	16.57	-1.54%	538,562
Feb 26, 2026	17.29	17.44	16.75	16.83	16.83	-2.66%	213,632
Feb 25, 2026	17.65	17.98	17.08	17.29	17.29	-2.37%	313,108
Feb 24, 2026	17.68	18.21	17.62	17.71	17.71	-2.21%	272,581
Feb 23, 2026	18.48	18.76	18.02	18.11	18.11	-2.16%	315,869
Feb 20, 2026	18.04	18.75	18.04	18.51	18.51	0.65%	233,690
Feb 19, 2026	19.00	19.07	18.19	18.39	18.39	-2.75%	442,947
Feb 18, 2026	18.33	19.35	18.33	18.91	18.91	3.56%	807,869
Feb 17, 2026	18.59	18.68	18.16	18.26	18.26	-1.88%	242,884
Feb 16, 2026	18.88	18.90	18.33	18.61	18.61	-1.53%	385,216
Feb 13, 2026	18.06	19.30	17.81	18.90	18.90	1.61%	1,410,625
Feb 12, 2026	19.42	19.42	18.51	18.60	18.60	-3.43%	706,293
Feb 11, 2026	18.51	19.38	18.51	19.26	19.26	2.83%	1,082,037
Feb 10, 2026	18.00	18.80	17.97	18.73	18.73	4.23%	752,572
Feb 9, 2026	16.85	18.20	16.82	17.97	17.97	6.52%	750,002
Feb 6, 2026	17.05	17.24	16.80	16.87	16.87	-1.06%	180,672
Feb 5, 2026	17.19	17.57	16.93	17.05	17.05	-2.01%	379,568
Feb 4, 2026	17.74	17.87	17.33	17.40	17.40	-2.08%	390,760
Feb 3, 2026	17.59	17.87	17.01	17.77	17.77	5.27%	745,730
Feb 2, 2026	16.66	17.02	16.08	16.88	16.88	1.32%	603,827
Feb 1, 2026	16.38	17.03	15.99	16.66	16.66	2.40%	352,569
Jan 30, 2026	15.65	16.49	15.55	16.27	16.27	4.03%	443,558
Jan 29, 2026	15.60	16.00	15.33	15.64	15.64	-0.26%	373,382
Jan 28, 2026	15.70	15.78	15.52	15.68	15.68	0.45%	348,912
Jan 27, 2026	15.97	15.98	15.48	15.61	15.61	-1.27%	610,506
Jan 23, 2026	15.50	16.10	15.13	15.81	15.81	2.60%	990,327
Jan 22, 2026	15.00	15.50	14.99	15.41	15.41	2.80%	302,292
Jan 21, 2026	15.12	15.39	14.87	14.99	14.99	-2.28%	974,142
Jan 20, 2026	15.43	15.49	15.20	15.34	15.34	-0.97%	872,000
Jan 19, 2026	15.42	15.63	15.05	15.49	15.49	0.45%	499,156
Jan 16, 2026	15.22	15.78	15.22	15.42	15.42	-0.71%	352,115
Jan 14, 2026	15.35	15.70	15.23	15.53	15.53	0.98%	235,603
Jan 13, 2026	15.39	15.71	15.25	15.38	15.38	-0.06%	369,609
Jan 12, 2026	15.31	15.62	15.14	15.39	15.39	-1.47%	719,854
Jan 9, 2026	16.03	16.07	15.55	15.62	15.62	-2.92%	998,280
Jan 8, 2026	16.60	16.69	15.95	16.09	16.09	-3.83%	494,003
Jan 7, 2026	16.50	16.99	16.31	16.73	16.73	1.39%	489,125
Jan 6, 2026	16.41	16.70	16.35	16.50	16.50	-0.24%	231,275
Jan 5, 2026	16.59	16.82	16.39	16.54	16.54	-0.66%	378,356