Avalo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	15.73	16.10	15.44	15.65	15.65	-0.63%	215,088
Jan 23, 2026	16.25	16.54	15.37	15.75	15.75	-3.08%	249,538
Jan 22, 2026	15.94	17.12	15.65	16.25	16.25	3.11%	290,289
Jan 21, 2026	14.80	15.92	14.52	15.76	15.76	6.49%	332,278
Jan 20, 2026	14.64	15.29	14.63	14.80	14.80	-1.73%	418,867
Jan 16, 2026	15.64	15.98	14.89	15.06	15.06	-3.71%	358,293
Jan 15, 2026	16.21	16.37	15.63	15.64	15.64	-3.40%	216,104
Jan 14, 2026	17.29	17.29	15.94	16.19	16.19	-5.87%	445,078
Jan 13, 2026	16.67	17.31	16.09	17.20	17.20	3.18%	199,916
Jan 12, 2026	17.11	17.47	15.93	16.67	16.67	-1.65%	182,905
Jan 9, 2026	17.17	17.24	16.79	16.95	16.95	-0.94%	175,321
Jan 8, 2026	16.94	17.72	16.40	17.11	17.11	1.00%	450,060
Jan 7, 2026	15.50	17.58	15.49	16.94	16.94	6.51%	274,803
Jan 6, 2026	16.12	16.38	15.70	15.91	15.91	-0.78%	150,437
Jan 5, 2026	17.00	17.18	15.19	16.03	16.03	-5.82%	397,189
Jan 2, 2026	18.19	18.19	16.67	17.02	17.02	-6.28%	307,105
Dec 31, 2025	17.70	18.54	17.49	18.16	18.16	1.97%	128,724
Dec 30, 2025	18.49	18.50	17.60	17.81	17.81	-4.04%	172,899
Dec 29, 2025	18.27	18.62	18.10	18.56	18.56	1.03%	131,673
Dec 26, 2025	18.90	19.00	18.20	18.37	18.37	-2.86%	138,141
Dec 24, 2025	18.57	19.18	18.21	18.91	18.91	1.29%	140,658
Dec 23, 2025	18.94	19.35	18.28	18.67	18.67	-2.61%	337,774
Dec 22, 2025	18.62	19.97	18.59	19.17	19.17	3.06%	461,662
Dec 19, 2025	18.98	19.60	18.58	18.60	18.60	-1.64%	662,723
Dec 18, 2025	20.00	20.12	18.80	18.91	18.91	-1.77%	758,592
Dec 17, 2025	19.00	20.20	18.90	19.25	19.25	2.28%	319,701
Dec 16, 2025	17.54	19.70	17.18	18.82	18.82	6.33%	417,612
Dec 15, 2025	18.61	20.28	17.62	17.70	17.70	-4.84%	143,073
Dec 12, 2025	19.00	19.39	18.03	18.60	18.60	-4.66%	374,495
Dec 11, 2025	19.95	20.72	19.51	19.51	19.51	-2.21%	190,012
Dec 10, 2025	19.48	20.25	19.25	19.95	19.95	3.69%	228,810
Dec 9, 2025	19.23	19.88	18.37	19.24	19.24	-1.03%	319,187
Dec 8, 2025	17.89	20.45	17.82	19.44	19.44	10.71%	507,788
Dec 5, 2025	17.82	18.03	17.21	17.56	17.56	-2.17%	134,180
Dec 4, 2025	16.91	18.80	16.63	17.95	17.95	5.77%	381,086
Dec 3, 2025	15.97	16.97	15.53	16.97	16.97	6.93%	321,015
Dec 2, 2025	16.97	16.97	15.54	15.87	15.87	-5.42%	373,708
Dec 1, 2025	18.61	18.75	16.09	16.78	16.78	-11.68%	508,406
Nov 28, 2025	18.60	19.25	18.33	19.00	19.00	2.43%	187,672
Nov 26, 2025	19.12	19.13	18.39	18.55	18.55	-2.32%	117,997
Nov 25, 2025	18.11	19.29	18.00	18.99	18.99	5.50%	391,184
Nov 24, 2025	17.91	18.90	17.55	18.00	18.00	0.95%	325,981
Nov 21, 2025	17.99	18.07	16.90	17.83	17.83	0.51%	164,530
Nov 20, 2025	17.95	18.15	16.75	17.74	17.74	0.85%	337,736
Nov 19, 2025	18.01	18.18	17.29	17.59	17.59	-2.28%	220,274
Nov 18, 2025	16.76	18.52	16.09	18.00	18.00	6.67%	560,182
Nov 17, 2025	15.11	17.54	14.97	16.88	16.88	11.68%	923,796
Nov 14, 2025	14.30	15.61	14.01	15.11	15.11	2.58%	526,903
Nov 13, 2025	15.31	15.62	14.38	14.73	14.73	-4.54%	262,836
Nov 12, 2025	15.58	16.03	15.01	15.43	15.43	-0.45%	301,655