AvenuesAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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