Avalo Therapeutics, Inc. (AVTX)

NASDAQ: AVTX · Real-Time Price · USD

19.83

+0.01 (0.05%)

At close: Aug 21, 2026, 4:00 PM EDT

19.72

-0.11 (-0.57%)

Pre-market: Aug 24, 2026, 7:06 AM EDT

Avalo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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