AvenuesAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.14	14.51	13.96	14.02	14.02	0.14%	1,388,287
Jun 4, 2026	13.90	14.10	13.82	14.00	14.00	0.21%	598,735
Jun 3, 2026	13.78	14.03	13.72	13.97	13.97	0.72%	514,365
Jun 2, 2026	13.99	13.99	13.70	13.87	13.87	-0.86%	825,060
Jun 1, 2026	14.24	14.34	13.90	13.99	13.99	0.43%	815,331
May 29, 2026	14.07	14.17	13.81	13.93	13.93	-1.14%	1,005,711
May 27, 2026	13.97	14.18	13.93	14.09	14.09	1.00%	616,771
May 26, 2026	14.10	14.10	13.90	13.95	13.95	-0.14%	481,685
May 25, 2026	13.98	14.25	13.88	13.97	13.97	1.09%	518,659
May 22, 2026	13.86	13.90	13.77	13.82	13.82	-0.79%	497,186
May 21, 2026	13.90	14.00	13.80	13.93	13.93	0.58%	407,147
May 20, 2026	13.80	14.02	13.65	13.85	13.85	0.14%	323,948
May 19, 2026	13.51	13.93	13.51	13.83	13.83	1.92%	479,525
May 18, 2026	13.61	13.67	13.23	13.57	13.57	-1.24%	694,260
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