Avalo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	16.17	16.70	15.87	16.58	16.58	3.17%	1,443,197
Sep 15, 2026	16.13	16.69	15.39	16.07	16.07	-0.68%	1,102,252
Sep 14, 2026	16.43	16.53	16.12	16.18	16.18	0.37%	908,054
Sep 11, 2026	17.42	18.14	16.02	16.12	16.12	-6.17%	2,523,944
Sep 10, 2026	17.92	18.05	17.15	17.18	17.18	-5.66%	913,372
Sep 9, 2026	19.47	19.74	18.04	18.21	18.21	-7.61%	725,540
Sep 8, 2026	19.01	20.49	18.95	19.71	19.71	2.50%	779,339
Sep 4, 2026	18.81	19.62	18.79	19.23	19.23	1.21%	632,507
Sep 3, 2026	19.57	19.57	18.73	19.00	19.00	-1.76%	673,247
Sep 2, 2026	19.00	19.86	19.00	19.34	19.34	2.06%	987,857
Sep 1, 2026	19.19	19.70	18.85	18.95	18.95	-2.02%	606,641
Aug 31, 2026	19.40	19.58	19.00	19.34	19.34	-1.28%	1,376,320
Aug 28, 2026	19.87	20.18	19.54	19.59	19.59	-2.29%	738,275
Aug 27, 2026	20.47	20.57	19.91	20.05	20.05	-2.43%	420,204
Aug 26, 2026	19.74	20.94	19.61	20.55	20.55	4.10%	813,930
Aug 25, 2026	19.54	20.05	19.36	19.74	19.74	2.44%	1,014,955
Aug 24, 2026	19.86	19.86	18.88	19.27	19.27	-2.82%	758,750
Aug 21, 2026	20.02	20.19	19.58	19.83	19.83	0.05%	569,829
Aug 20, 2026	20.38	20.59	19.49	19.82	19.82	-4.48%	697,901
Aug 19, 2026	20.41	21.02	20.14	20.75	20.75	5.28%	998,124
Aug 18, 2026	19.91	20.46	19.62	19.71	19.71	-1.20%	1,069,154
Aug 17, 2026	19.48	20.07	19.33	19.95	19.95	1.84%	646,695
Aug 14, 2026	19.13	19.63	18.34	19.59	19.59	0.72%	387,509
Aug 13, 2026	19.65	19.67	19.19	19.45	19.45	-0.51%	391,049
Aug 12, 2026	19.52	19.77	19.27	19.55	19.55	0.41%	317,035
Aug 11, 2026	19.67	20.01	18.86	19.47	19.47	-1.52%	714,964
Aug 10, 2026	18.25	20.00	18.00	19.77	19.77	7.91%	977,774
Aug 7, 2026	18.87	19.05	17.90	18.32	18.32	-2.03%	703,765
Aug 6, 2026	17.87	19.84	17.87	18.70	18.70	-0.74%	596,211
Aug 5, 2026	18.65	19.38	18.33	18.84	18.84	1.67%	734,417
Aug 4, 2026	18.37	18.69	17.64	18.53	18.53	2.66%	1,157,455
Aug 3, 2026	18.26	18.70	17.75	18.05	18.05	-1.10%	536,360
Jul 31, 2026	19.50	19.73	18.24	18.25	18.25	-5.88%	895,230
Jul 30, 2026	19.02	19.88	18.98	19.39	19.39	2.00%	934,402
Jul 29, 2026	19.68	19.80	18.71	19.01	19.01	-2.61%	789,546
Jul 28, 2026	19.38	19.97	18.63	19.52	19.52	0.10%	815,661
Jul 27, 2026	18.50	20.01	18.32	19.50	19.50	5.75%	1,168,045
Jul 24, 2026	18.01	18.53	17.55	18.44	18.44	3.83%	799,737
Jul 23, 2026	17.84	18.28	17.75	17.76	17.76	-2.15%	521,706
Jul 22, 2026	18.54	18.96	18.01	18.15	18.15	-3.56%	646,905
Jul 21, 2026	18.11	19.01	18.09	18.82	18.82	3.35%	1,109,594
Jul 20, 2026	19.45	19.83	18.03	18.21	18.21	-5.99%	707,676
Jul 17, 2026	17.79	19.49	17.54	19.37	19.37	8.33%	1,244,553
Jul 16, 2026	18.33	18.89	17.78	17.88	17.88	-3.61%	1,269,325
Jul 15, 2026	18.22	18.70	18.05	18.55	18.55	0.71%	618,010
Jul 14, 2026	19.05	19.12	18.34	18.42	18.42	-2.59%	850,569
Jul 13, 2026	18.93	18.95	18.08	18.91	18.91	-1.56%	698,842
Jul 10, 2026	19.86	20.45	18.42	19.21	19.21	-3.71%	852,798
Jul 9, 2026	19.20	20.02	19.12	19.95	19.95	3.85%	1,004,132
Jul 8, 2026	18.97	19.84	18.36	19.21	19.21	-0.21%	1,296,636