Avalo Therapeutics, Inc. (AVTX)

NASDAQ: AVTX · Real-Time Price · USD

18.42

-0.49 (-2.59%)

At close: Jul 14, 2026, 4:00 PM EDT

18.56

+0.14 (0.76%)

After-hours: Jul 14, 2026, 6:05 PM EDT

Avalo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	20.40	20.65	19.21	19.25	19.25	-3.56%	1,443,076
Jul 6, 2026	19.20	20.35	19.12	19.96	19.96	5.94%	1,615,154
Jul 2, 2026	17.45	18.97	17.27	18.84	18.84	8.96%	1,815,898
Jul 1, 2026	18.43	18.99	17.23	17.29	17.29	-6.44%	1,860,574
Jun 30, 2026	19.45	20.10	18.29	18.48	18.48	-4.20%	2,399,792
Jun 29, 2026	18.16	19.49	17.95	19.29	19.29	5.99%	1,580,604
Jun 26, 2026	18.29	18.46	17.63	18.20	18.20	1.11%	8,576,599
Jun 25, 2026	18.17	18.69	17.89	18.00	18.00	-0.88%	1,689,269
Jun 24, 2026	18.03	18.44	17.78	18.16	18.16	1.85%	1,286,953
Jun 23, 2026	16.78	18.54	16.71	17.83	17.83	4.39%	1,969,535
Jun 22, 2026	14.86	17.41	14.71	17.08	17.08	16.19%	2,539,849
Jun 18, 2026	15.66	15.93	14.59	14.70	14.70	-4.55%	6,417,380
Jun 17, 2026	14.41	15.50	14.27	15.40	15.40	7.47%	1,165,482
Jun 16, 2026	14.59	14.68	14.00	14.33	14.33	-1.85%	1,543,472
Jun 15, 2026	15.01	15.23	14.51	14.60	14.60	-1.08%	950,291
Jun 12, 2026	14.09	14.82	13.96	14.76	14.76	7.97%	1,120,669
Jun 11, 2026	13.09	13.89	13.00	13.67	13.67	4.35%	817,301
Jun 10, 2026	12.84	13.27	12.81	13.10	13.10	1.55%	1,635,198
Jun 9, 2026	12.93	13.43	12.52	12.90	12.90	1.26%	1,296,506
Jun 8, 2026	13.25	13.61	12.69	12.74	12.74	-2.75%	1,044,946
Jun 5, 2026	13.62	13.76	12.89	13.10	13.10	-3.75%	1,757,650
Jun 4, 2026	13.71	14.37	13.29	13.61	13.61	-0.95%	1,353,601
Jun 3, 2026	14.20	14.71	13.65	13.74	13.74	-1.58%	2,515,412
Jun 2, 2026	15.44	15.62	13.78	13.96	13.96	-11.37%	1,604,169
Jun 1, 2026	15.95	16.41	15.60	15.75	15.75	-1.25%	824,042
May 29, 2026	16.09	16.40	15.66	15.95	15.95	-1.12%	1,075,997
May 28, 2026	15.79	16.30	15.27	16.13	16.13	2.15%	1,738,350
May 27, 2026	15.99	16.48	15.71	15.79	15.79	-1.44%	972,126
May 26, 2026	16.57	16.57	15.90	16.02	16.02	-2.02%	1,381,386
May 22, 2026	16.60	17.01	16.02	16.35	16.35	-1.51%	1,317,318
May 21, 2026	16.07	17.10	15.92	16.60	16.60	1.90%	1,363,643
May 20, 2026	16.18	17.07	16.09	16.29	16.29	0.12%	1,316,567
May 19, 2026	16.25	17.21	15.29	16.27	16.27	0.68%	1,670,960
May 18, 2026	17.73	17.90	15.52	16.16	16.16	-8.91%	2,542,070
May 15, 2026	18.76	19.00	17.41	17.74	17.74	-6.68%	1,534,181
May 14, 2026	19.73	19.77	18.77	19.01	19.01	-4.23%	1,706,661
May 13, 2026	20.21	20.21	19.39	19.85	19.85	-0.45%	1,565,215
May 12, 2026	20.25	20.90	19.49	19.94	19.94	-1.53%	1,708,740
May 11, 2026	21.81	22.02	19.80	20.25	20.25	-6.12%	2,881,491
May 8, 2026	22.74	22.97	20.98	21.57	21.57	-5.68%	1,780,361
May 7, 2026	22.30	24.27	21.31	22.87	22.87	4.86%	5,742,150
May 6, 2026	22.80	23.71	17.69	21.81	21.81	34.13%	22,460,588
May 5, 2026	13.87	16.30	13.87	16.26	16.26	18.00%	4,660,396
May 4, 2026	13.55	14.18	13.52	13.78	13.78	0.51%	394,040
May 1, 2026	13.53	14.02	12.97	13.71	13.71	2.31%	722,398