AViTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	30.50	30.90	30.50	30.60	30.60	-	10,952
Apr 16, 2026	30.65	30.65	30.55	30.60	30.60	-0.16%	18,551
Apr 15, 2026	31.30	31.30	30.65	30.65	30.65	-1.13%	16,964
Apr 14, 2026	31.00	31.40	31.00	31.00	31.00	-0.96%	23,230
Apr 13, 2026	31.30	31.30	30.75	31.30	31.30	-	16,598
Apr 10, 2026	31.50	31.50	30.95	31.30	31.30	-0.63%	11,680
Apr 9, 2026	31.55	31.95	31.30	31.50	31.00	-0.16%	17,008
Apr 8, 2026	31.10	32.80	31.10	31.55	31.05	1.61%	39,677
Apr 7, 2026	31.05	31.20	31.05	31.05	30.56	-	16,512
Apr 2, 2026	31.15	31.15	31.05	31.05	30.56	-0.16%	16,351
Apr 1, 2026	31.00	31.40	31.00	31.10	30.61	0.48%	9,177
Mar 31, 2026	31.05	31.05	30.65	30.95	30.46	-0.16%	22,315
Mar 30, 2026	30.95	31.05	30.95	31.00	30.51	0.49%	39,563
Mar 27, 2026	30.80	30.90	30.70	30.85	30.36	-1.44%	11,164
Mar 26, 2026	31.30	31.30	31.30	31.30	30.80	-	3,210
Mar 25, 2026	31.55	31.55	31.30	31.30	30.80	3.30%	2,317
Mar 24, 2026	30.35	30.35	30.30	30.30	29.82	0.17%	11,836
Mar 23, 2026	30.30	30.35	30.25	30.25	29.77	-0.49%	30,380
Mar 20, 2026	30.20	30.50	30.10	30.40	29.92	-0.16%	34,146
Mar 19, 2026	30.90	30.90	30.45	30.45	29.97	-1.46%	34,233
Mar 18, 2026	30.90	30.90	30.90	30.90	30.41	0.16%	7,221
Mar 17, 2026	31.20	31.25	30.65	30.85	30.36	-1.44%	18,591
Mar 16, 2026	30.40	31.30	30.40	31.30	30.80	2.96%	21,804
Mar 13, 2026	30.50	30.50	30.40	30.40	29.92	-0.33%	11,342
Mar 12, 2026	30.75	30.95	30.50	30.50	30.02	-0.81%	11,334
Mar 11, 2026	30.45	30.75	30.30	30.75	30.26	0.99%	20,642
Mar 10, 2026	30.25	30.50	30.25	30.45	29.97	0.83%	11,028
Mar 9, 2026	31.15	31.15	30.10	30.20	29.72	-3.05%	18,425
Mar 6, 2026	31.00	31.35	30.95	31.15	30.66	0.48%	12,766
Mar 5, 2026	30.75	31.00	30.55	31.00	30.51	1.14%	15,463
Mar 4, 2026	31.50	31.50	30.40	30.65	30.16	-2.39%	40,174
Mar 3, 2026	31.85	31.85	31.40	31.40	30.90	-1.41%	43,381
Mar 2, 2026	31.90	32.05	31.70	31.85	31.34	-1.09%	23,163
Feb 26, 2026	31.80	32.20	31.70	32.20	31.69	1.42%	27,158
Feb 25, 2026	31.80	31.85	31.70	31.75	31.25	-	18,550
Feb 24, 2026	31.80	32.00	31.70	31.75	31.25	-0.78%	28,425
Feb 23, 2026	32.20	32.20	32.00	32.00	31.49	0.79%	6,157
Feb 11, 2026	32.75	32.95	31.50	31.75	31.25	-0.31%	20,169
Feb 10, 2026	32.05	32.05	31.80	31.85	31.34	-0.31%	16,335
Feb 9, 2026	32.15	32.20	31.95	31.95	31.44	-	19,193
Feb 6, 2026	32.65	32.65	31.80	31.95	31.44	-3.03%	47,767
Feb 5, 2026	32.75	33.25	32.75	32.95	32.43	-0.15%	10,171
Feb 4, 2026	32.95	33.00	32.95	33.00	32.48	0.30%	2,276
Feb 3, 2026	33.10	33.40	32.90	32.90	32.38	0.15%	17,031
Feb 2, 2026	33.00	33.00	32.75	32.85	32.33	-0.45%	10,164
Jan 30, 2026	33.55	33.55	33.00	33.00	32.48	-1.93%	28,108
Jan 29, 2026	33.95	33.95	33.25	33.65	33.12	-0.88%	20,659
Jan 28, 2026	33.35	33.95	33.35	33.95	33.41	2.57%	89,490
Jan 27, 2026	32.75	33.30	32.75	33.10	32.57	1.07%	27,082
Jan 26, 2026	32.75	32.75	32.75	32.75	32.23	-0.61%	1,172