AvenuesAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	13.55	13.93	13.55	13.74	13.74	-1.58%	682,159
May 14, 2026	14.13	14.27	13.90	13.96	13.96	-1.13%	376,699
May 13, 2026	14.29	14.39	13.99	14.12	14.12	0.57%	416,286
May 12, 2026	13.92	15.02	13.92	14.04	14.04	-0.14%	1,866,871
May 11, 2026	14.10	14.19	13.71	14.06	14.06	0.64%	758,876
May 8, 2026	14.14	14.18	13.86	13.97	13.97	-0.92%	574,537
May 7, 2026	14.15	14.35	14.02	14.10	14.10	0.07%	684,227
May 6, 2026	13.82	14.18	13.81	14.09	14.09	2.10%	1,154,062
May 5, 2026	13.75	14.00	13.50	13.80	13.80	0.36%	421,206
May 4, 2026	13.80	14.05	13.65	13.75	13.75	-0.15%	507,276
Apr 30, 2026	13.89	13.91	13.63	13.77	13.77	-1.01%	515,606
Apr 29, 2026	14.33	14.33	13.84	13.91	13.91	-1.63%	542,222
Apr 28, 2026	14.03	14.30	13.89	14.14	14.14	0.57%	813,095
Apr 27, 2026	14.12	14.40	14.00	14.06	14.06	0.43%	439,197
Apr 24, 2026	14.58	14.77	13.90	14.00	14.00	-3.91%	1,061,486
Apr 23, 2026	14.83	14.93	14.55	14.57	14.57	-1.75%	378,519
Apr 22, 2026	14.87	15.00	14.70	14.83	14.83	0.61%	274,172
Apr 21, 2026	14.82	14.99	14.60	14.74	14.74	-0.47%	681,210
Apr 20, 2026	15.31	15.31	14.73	14.81	14.81	-2.69%	1,784,375
Apr 17, 2026	15.45	15.67	15.10	15.22	15.22	-0.98%	686,959
Apr 16, 2026	15.24	15.53	15.08	15.37	15.37	1.18%	692,240
Apr 15, 2026	15.03	15.35	15.03	15.19	15.19	2.70%	331,913
Apr 13, 2026	14.51	15.15	14.51	14.79	14.79	-2.50%	918,212
Apr 10, 2026	15.22	15.51	14.98	15.17	15.17	0.26%	527,264
Apr 9, 2026	15.60	15.87	15.05	15.13	15.13	-3.01%	741,030
Apr 8, 2026	15.55	16.00	15.43	15.60	15.60	3.86%	577,293
Apr 7, 2026	15.01	15.20	14.83	15.02	15.02	0.27%	243,259
Apr 6, 2026	14.96	15.07	14.47	14.98	14.98	2.04%	467,948
Apr 2, 2026	14.30	14.88	13.83	14.68	14.68	2.37%	391,132
Apr 1, 2026	13.99	14.50	13.95	14.34	14.34	7.26%	751,178
Mar 30, 2026	12.94	13.80	12.72	13.37	13.37	1.60%	1,489,439
Mar 27, 2026	13.77	13.80	13.06	13.16	13.16	-5.12%	1,040,401
Mar 25, 2026	13.59	14.15	13.59	13.87	13.87	2.06%	673,155
Mar 24, 2026	13.99	13.99	13.34	13.59	13.59	1.65%	602,201
Mar 23, 2026	14.15	14.16	13.28	13.37	13.37	-5.98%	44,825,660
Mar 20, 2026	14.11	14.63	14.11	14.22	14.22	1.21%	612,846
Mar 19, 2026	14.69	14.69	14.01	14.05	14.05	-4.68%	403,004
Mar 18, 2026	14.09	14.83	14.09	14.74	14.74	4.61%	560,730
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