Avalo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.42	13.82	13.36	13.65	13.65	1.64%	648,577
Oct 8, 2026	13.45	13.60	12.77	13.43	13.43	-1.10%	988,473
Oct 7, 2026	13.43	13.98	13.30	13.58	13.58	-0.07%	718,224
Oct 6, 2026	14.58	14.58	13.23	13.59	13.59	-6.92%	953,101
Oct 5, 2026	15.09	15.09	14.39	14.60	14.60	-2.60%	736,747
Oct 2, 2026	15.05	15.16	14.31	14.99	14.99	0.27%	948,102
Oct 1, 2026	15.24	15.57	14.78	14.95	14.95	-2.48%	930,973
Sep 30, 2026	15.80	15.99	15.14	15.33	15.33	-1.60%	1,432,231
Sep 29, 2026	15.16	15.67	14.74	15.58	15.58	3.32%	1,331,198
Sep 28, 2026	15.47	15.47	14.97	15.08	15.08	-2.52%	747,791
Sep 25, 2026	15.75	15.81	15.00	15.47	15.47	-1.59%	1,433,014
Sep 24, 2026	15.24	16.10	14.58	15.72	15.72	2.75%	1,896,700
Sep 23, 2026	16.40	16.49	15.13	15.30	15.30	-7.33%	1,111,166
Sep 22, 2026	16.44	16.87	16.28	16.51	16.51	2.10%	585,099
Sep 21, 2026	16.57	16.75	15.92	16.17	16.17	-2.41%	542,438
Sep 18, 2026	16.66	16.93	16.34	16.57	16.57	-0.72%	3,233,360
Sep 17, 2026	17.11	17.19	16.52	16.69	16.69	0.66%	690,844
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