AViTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.80	30.90	30.70	30.85	30.85	-1.44%	11,164
Mar 26, 2026	31.30	31.30	31.30	31.30	31.30	-	2,153
Mar 25, 2026	31.55	31.55	31.30	31.30	31.30	3.30%	2,317
Mar 24, 2026	30.35	30.35	30.30	30.30	30.30	0.17%	11,836
Mar 23, 2026	30.30	30.35	30.25	30.25	30.25	-0.49%	30,380
Mar 20, 2026	30.20	30.50	30.10	30.40	30.40	-0.16%	34,146
Mar 19, 2026	30.90	30.90	30.45	30.45	30.45	-1.46%	34,233
Mar 18, 2026	30.90	30.90	30.90	30.90	30.90	0.16%	7,221
Mar 17, 2026	31.20	31.25	30.65	30.85	30.85	-1.44%	18,591
Mar 16, 2026	30.40	31.30	30.40	31.30	31.30	2.96%	21,804
Mar 13, 2026	30.50	30.50	30.40	30.40	30.40	-0.33%	11,342
Mar 12, 2026	30.75	30.95	30.50	30.50	30.50	-0.81%	11,334
Mar 11, 2026	30.45	30.75	30.30	30.75	30.75	0.99%	20,642
Mar 10, 2026	30.25	30.50	30.25	30.45	30.45	0.83%	11,028
Mar 9, 2026	31.15	31.15	30.10	30.20	30.20	-3.05%	18,425
Mar 6, 2026	31.00	31.35	30.95	31.15	31.15	0.48%	12,766
Mar 5, 2026	30.75	31.00	30.55	31.00	31.00	1.14%	15,463
Mar 4, 2026	31.50	31.50	30.40	30.65	30.65	-2.39%	40,174
Mar 3, 2026	31.85	31.85	31.40	31.40	31.40	-1.41%	43,381
Mar 2, 2026	31.90	32.05	31.70	31.85	31.85	-1.09%	23,163
Feb 26, 2026	31.80	32.20	31.70	32.20	32.20	1.42%	26,065
Feb 25, 2026	31.80	31.85	31.70	31.75	31.75	-	18,550
Feb 24, 2026	31.80	32.00	31.70	31.75	31.75	-0.78%	28,425
Feb 23, 2026	32.20	32.20	32.00	32.00	32.00	0.79%	6,157
Feb 11, 2026	32.75	32.95	31.50	31.75	31.75	-0.31%	20,169
Feb 10, 2026	32.05	32.05	31.80	31.85	31.85	-0.31%	16,335
Feb 9, 2026	32.15	32.20	31.95	31.95	31.95	-	19,193
Feb 6, 2026	32.65	32.65	31.80	31.95	31.95	-3.03%	47,767
Feb 5, 2026	32.75	33.25	32.75	32.95	32.95	-0.15%	10,171
Feb 4, 2026	32.95	33.00	32.95	33.00	33.00	0.30%	2,276
Feb 3, 2026	33.10	33.40	32.90	32.90	32.90	0.15%	17,031
Feb 2, 2026	33.00	33.00	32.75	32.85	32.85	-0.45%	10,164
Jan 30, 2026	33.55	33.55	33.00	33.00	33.00	-1.93%	28,108
Jan 29, 2026	33.95	33.95	33.25	33.65	33.65	-0.88%	20,659
Jan 28, 2026	33.35	33.95	33.35	33.95	33.95	2.57%	89,490
Jan 27, 2026	32.75	33.30	32.75	33.10	33.10	1.07%	27,082
Jan 26, 2026	32.75	32.75	32.75	32.75	32.75	-0.61%	1,172
Jan 23, 2026	33.25	33.25	32.95	32.95	32.95	0.76%	3,062
Jan 22, 2026	33.15	33.15	32.50	32.70	32.70	-1.36%	16,050
Jan 21, 2026	33.30	33.50	33.15	33.15	33.15	-0.45%	66,507
Jan 20, 2026	33.40	33.40	33.30	33.30	33.30	-0.89%	21,024
Jan 19, 2026	32.65	33.65	32.40	33.60	33.60	1.97%	41,057
Jan 16, 2026	33.00	33.15	32.50	32.95	32.95	-	31,085
Jan 15, 2026	32.70	33.10	32.70	32.95	32.95	0.61%	57,147
Jan 14, 2026	32.20	32.75	32.20	32.75	32.75	1.87%	43,729
Jan 13, 2026	32.15	32.20	32.15	32.15	32.15	-	7,218
Jan 12, 2026	32.05	32.15	32.00	32.15	32.15	-	10,576
Jan 9, 2026	32.15	32.15	31.70	32.15	32.15	-	20,643
Jan 8, 2026	32.20	32.20	32.15	32.15	32.15	-1.08%	5,085
Jan 7, 2026	33.05	33.10	32.50	32.50	32.50	2.04%	40,540