AvenuesAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	17.18	17.25	16.96	17.16	17.16	0.06%	595,005
Aug 6, 2026	17.32	17.72	17.00	17.15	17.15	-0.64%	799,124
Aug 5, 2026	17.01	17.56	17.01	17.26	17.26	1.65%	1,392,354
Aug 4, 2026	17.58	17.69	16.85	16.98	16.98	-3.69%	1,501,034
Aug 3, 2026	15.92	17.99	15.92	17.63	17.63	11.02%	2,951,905
Jul 31, 2026	16.02	16.10	15.81	15.88	15.88	-0.69%	1,901,123
Jul 30, 2026	16.66	16.66	15.95	15.99	15.99	-4.25%	1,639,993
Jul 29, 2026	16.79	16.79	16.50	16.70	16.70	1.03%	387,232
Jul 28, 2026	16.68	16.77	16.46	16.53	16.53	-1.25%	361,089
Jul 27, 2026	16.60	17.08	16.57	16.74	16.74	2.70%	401,221
Jul 24, 2026	16.16	16.54	15.83	16.30	16.30	0.87%	551,532
Jul 23, 2026	16.70	16.70	16.12	16.16	16.16	-3.41%	331,524
Jul 22, 2026	16.95	17.08	16.60	16.73	16.73	-1.82%	299,635
Jul 21, 2026	17.29	17.29	16.99	17.04	17.04	-1.05%	358,834
Jul 20, 2026	16.93	17.30	16.92	17.22	17.22	0.82%	558,064
Jul 17, 2026	17.46	17.50	17.00	17.08	17.08	-2.18%	410,017
Jul 16, 2026	17.97	18.01	17.40	17.46	17.46	-1.74%	612,929
Jul 15, 2026	18.03	18.15	17.70	17.77	17.77	-0.17%	597,071
Jul 14, 2026	18.11	18.14	17.71	17.80	17.80	-2.31%	765,558
Jul 13, 2026	17.96	18.39	17.70	18.22	18.22	0.89%	1,255,185
Jul 10, 2026	17.45	18.57	17.33	18.06	18.06	5.43%	3,597,228
Jul 9, 2026	16.24	17.27	16.19	17.13	17.13	5.68%	873,841
Jul 8, 2026	16.68	16.77	16.08	16.21	16.21	-3.86%	840,851
Jul 7, 2026	16.92	17.10	16.52	16.86	16.86	-0.47%	1,007,781
Jul 6, 2026	16.85	17.22	16.71	16.94	16.94	-0.82%	939,932
Jul 3, 2026	17.51	17.75	16.85	17.08	17.08	-1.67%	1,846,829
Jul 2, 2026	17.53	18.75	17.28	17.37	17.37	0.23%	4,391,081
Jul 1, 2026	16.48	18.07	16.48	17.33	17.33	5.16%	2,110,476
Jun 30, 2026	16.99	17.05	16.40	16.48	16.48	-1.85%	856,333
Jun 29, 2026	16.07	17.16	15.88	16.79	16.79	4.55%	1,489,731
Jun 25, 2026	15.65	16.31	15.34	16.06	16.06	2.62%	1,785,747
Jun 24, 2026	15.03	15.73	14.96	15.65	15.65	3.99%	1,741,552
Jun 23, 2026	15.00	15.22	14.93	15.05	15.05	0.33%	729,487
Jun 22, 2026	15.15	15.30	14.85	15.00	15.00	-0.73%	757,635
Jun 19, 2026	14.96	15.43	14.79	15.11	15.11	0.60%	1,815,703
Jun 18, 2026	14.26	15.06	14.26	15.02	15.02	5.11%	2,024,090
Jun 17, 2026	14.33	14.63	14.20	14.29	14.29	-0.28%	944,636
Jun 16, 2026	13.82	14.47	13.80	14.33	14.33	3.77%	2,583,222
Jun 15, 2026	13.93	14.25	13.69	13.81	13.81	2.22%	1,244,262
Jun 12, 2026	13.30	13.58	13.30	13.51	13.51	1.89%	374,510
Jun 11, 2026	13.56	13.62	13.20	13.26	13.26	-2.28%	533,287
Jun 10, 2026	13.71	13.80	13.53	13.57	13.57	-1.17%	483,055
Jun 9, 2026	13.84	13.97	13.66	13.73	13.73	-0.58%	335,509
Jun 8, 2026	13.86	13.89	13.72	13.81	13.81	-1.50%	592,112
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