AvenuesAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	15.58	15.58	14.99	15.01	15.01	-3.53%	431,169
Oct 7, 2026	15.32	15.81	15.25	15.56	15.56	1.24%	895,675
Oct 6, 2026	15.01	15.48	15.01	15.37	15.37	2.47%	701,232
Oct 5, 2026	15.22	15.45	14.97	15.00	15.00	-1.96%	925,984
Oct 1, 2026	14.98	15.40	14.93	15.30	15.30	1.06%	1,313,587
Sep 30, 2026	15.40	15.51	15.10	15.14	15.14	-1.43%	823,448
Sep 29, 2026	15.54	15.58	14.94	15.36	15.36	-0.19%	388,625
Sep 28, 2026	15.90	15.96	15.30	15.39	15.39	-3.27%	720,732
Sep 25, 2026	15.99	16.16	15.75	15.91	15.91	-0.56%	527,124
Sep 24, 2026	15.98	16.24	15.82	16.00	16.00	-0.62%	863,577
Sep 23, 2026	16.27	16.31	16.07	16.10	16.10	-0.06%	428,181
Sep 22, 2026	16.14	16.85	16.00	16.11	16.11	0.75%	736,481
Sep 21, 2026	15.93	16.29	15.84	15.99	15.99	-0.56%	423,568
Sep 18, 2026	16.36	16.63	15.97	16.08	16.08	-1.53%	1,249,296
Sep 17, 2026	15.19	16.85	15.19	16.33	16.33	6.45%	1,779,179
Sep 16, 2026	15.93	15.93	15.27	15.34	15.34	-2.23%	914,741
Sep 15, 2026	16.32	16.43	15.61	15.69	15.69	-3.80%	1,395,339
Sep 11, 2026	15.25	16.40	15.00	16.31	16.31	6.12%	2,410,525
Sep 10, 2026	15.42	15.60	15.34	15.37	15.37	-0.26%	621,080
Sep 9, 2026	15.35	15.58	15.21	15.41	15.41	0.39%	284,362
Sep 8, 2026	16.02	16.10	15.29	15.35	15.35	-3.58%	666,624
Sep 7, 2026	15.71	16.25	15.41	15.92	15.92	1.40%	905,457
Sep 4, 2026	15.44	16.20	15.44	15.70	15.70	1.95%	1,420,780
Sep 3, 2026	15.56	15.80	15.28	15.40	15.40	-0.71%	394,414
Sep 2, 2026	15.30	15.90	15.01	15.51	15.51	1.17%	844,927
Sep 1, 2026	15.03	15.60	15.03	15.33	15.33	2.00%	715,374
Aug 31, 2026	15.27	15.27	14.94	15.03	15.03	-1.64%	375,611
Aug 28, 2026	15.48	15.51	15.21	15.28	15.28	0.59%	481,970
Aug 27, 2026	15.47	15.47	15.12	15.19	15.19	-0.52%	217,653
Aug 26, 2026	15.09	15.35	15.09	15.27	15.27	1.26%	448,741
Aug 25, 2026	15.01	15.19	14.89	15.08	15.08	0.27%	358,548
Aug 24, 2026	15.21	15.59	15.00	15.04	15.04	-0.86%	673,834
Aug 21, 2026	14.92	15.25	14.85	15.17	15.17	1.40%	568,661
Aug 20, 2026	15.05	15.15	14.90	14.96	14.96	0.47%	488,963
Aug 19, 2026	15.16	15.28	14.82	14.89	14.89	-1.26%	675,189
Aug 18, 2026	15.11	15.24	15.04	15.08	15.08	-0.92%	438,708
Aug 17, 2026	15.47	15.50	15.08	15.22	15.22	-1.49%	664,998
Aug 14, 2026	15.59	16.10	15.38	15.45	15.45	-1.34%	744,860
Aug 13, 2026	16.31	16.31	15.62	15.66	15.66	-2.49%	1,329,034
Aug 12, 2026	16.52	16.60	15.86	16.06	16.06	-2.31%	1,225,783
Aug 11, 2026	17.48	17.70	16.27	16.44	16.44	-6.32%	1,119,264
Aug 10, 2026	17.25	17.66	17.12	17.55	17.55	2.27%	984,175
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%	2,951,917
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