AViTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.75	31.00	30.60	30.60	30.60	-1.13%	36,465
Jun 17, 2026	30.25	31.45	30.25	30.95	30.95	-0.80%	11,147
Jun 16, 2026	31.45	31.50	31.10	31.20	31.20	-1.73%	29,054
Jun 15, 2026	32.45	32.45	31.35	31.75	31.75	0.47%	34,113
Jun 12, 2026	31.95	32.95	31.95	32.60	31.60	2.03%	34,043
Jun 11, 2026	31.50	32.00	31.50	31.95	30.97	1.27%	235,306
Jun 10, 2026	31.75	31.75	31.30	31.55	30.58	0.16%	18,322
Jun 9, 2026	31.55	31.55	31.50	31.50	30.53	-0.63%	20,606
Jun 8, 2026	31.80	31.85	31.55	31.70	30.73	-2.91%	11,681
Jun 5, 2026	33.00	33.00	32.45	32.65	31.65	-1.06%	40,820
Jun 4, 2026	32.40	33.00	32.00	33.00	31.99	1.23%	56,861
Jun 3, 2026	32.35	32.65	31.90	32.60	31.60	0.77%	85,792
Jun 2, 2026	31.05	32.45	30.90	32.35	31.36	4.19%	131,291
Jun 1, 2026	30.80	31.35	30.70	31.05	30.10	0.81%	61,895
May 29, 2026	30.90	31.00	30.60	30.80	29.86	-0.32%	61,424
May 28, 2026	30.75	30.95	30.70	30.90	29.95	-	19,368
May 27, 2026	30.90	30.90	30.65	30.90	29.95	-0.32%	32,623
May 26, 2026	31.00	31.00	30.90	31.00	30.05	0.65%	33,229
May 25, 2026	30.95	30.95	30.65	30.80	29.86	-1.12%	49,274
May 22, 2026	31.20	31.30	31.10	31.15	30.19	-0.16%	27,312
May 21, 2026	30.75	31.25	30.75	31.20	30.24	1.46%	34,655
May 20, 2026	30.60	30.75	30.60	30.75	29.81	0.49%	12,401
May 19, 2026	30.50	30.70	30.50	30.60	29.66	-0.97%	22,604
May 18, 2026	30.80	30.90	30.80	30.90	29.95	0.49%	10,202
May 15, 2026	30.90	30.90	30.70	30.75	29.81	0.33%	18,460
May 14, 2026	31.00	31.00	30.60	30.65	29.71	-0.33%	20,033
May 13, 2026	30.25	30.75	30.15	30.75	29.81	0.65%	39,339
May 12, 2026	30.85	30.85	30.50	30.55	29.61	-0.65%	26,513
May 11, 2026	30.90	31.15	30.75	30.75	29.81	1.99%	55,828
May 8, 2026	29.65	30.50	29.65	30.15	29.23	-0.50%	74,190
May 7, 2026	30.00	30.40	30.00	30.30	29.37	1.00%	30,721
May 6, 2026	30.00	30.00	30.00	30.00	29.08	-	6,292
May 5, 2026	30.10	30.10	29.05	30.00	29.08	-	28,347
May 4, 2026	29.95	30.00	29.90	30.00	29.08	-	35,210
Apr 30, 2026	30.10	30.10	29.95	30.00	29.08	-0.33%	24,437
Apr 29, 2026	29.95	30.10	29.95	30.10	29.18	0.33%	22,476
Apr 28, 2026	29.95	30.00	29.95	30.00	29.08	-	12,736
Apr 27, 2026	30.05	30.10	29.65	30.00	29.08	-0.17%	26,002
Apr 24, 2026	30.75	30.75	30.00	30.05	29.13	-	10,241
Apr 23, 2026	30.60	30.60	30.05	30.05	29.13	-0.50%	24,102
Apr 22, 2026	30.45	30.45	30.20	30.20	29.27	-0.82%	29,829
Apr 21, 2026	30.40	30.50	30.00	30.45	29.52	-0.16%	47,443
Apr 20, 2026	30.60	30.60	30.50	30.50	29.56	-0.33%	26,516
Apr 17, 2026	30.50	30.90	30.50	30.60	29.66	-	10,952
Apr 16, 2026	30.65	30.65	30.55	30.60	29.66	-0.16%	18,551
Apr 15, 2026	31.30	31.30	30.65	30.65	29.71	-1.13%	16,964
Apr 14, 2026	31.00	31.40	31.00	31.00	30.05	-0.96%	23,230
Apr 13, 2026	31.30	31.30	30.75	31.30	30.34	-	16,598
Apr 10, 2026	31.50	31.50	30.95	31.30	30.34	0.97%	11,680
Apr 9, 2026	31.55	31.95	31.30	31.50	30.05	-0.16%	17,008