Avalo Therapeutics, Inc. (AVTX)

NASDAQ: AVTX · Real-Time Price · USD

18.16

+0.33 (1.85%)

At close: Jun 24, 2026, 4:00 PM EDT

18.16

0.00 (0.00%)

After-hours: Jun 24, 2026, 5:54 PM EDT

Avalo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	18.03	18.44	17.78	18.19	18.19	2.02%	1,286,853
Jun 23, 2026	16.78	18.54	16.71	17.83	17.83	4.39%	1,968,768
Jun 22, 2026	14.86	17.41	14.71	17.08	17.08	16.19%	2,507,798
Jun 18, 2026	15.66	15.93	14.59	14.70	14.70	-4.55%	6,414,493
Jun 17, 2026	14.41	15.50	14.27	15.40	15.40	7.47%	1,165,413
Jun 16, 2026	14.59	14.68	14.00	14.33	14.33	-1.85%	1,543,470
Jun 15, 2026	15.01	15.23	14.51	14.60	14.60	-1.08%	949,814
Jun 12, 2026	14.09	14.82	13.96	14.76	14.76	7.97%	1,120,496
Jun 11, 2026	13.09	13.89	13.00	13.67	13.67	4.35%	816,842
Jun 10, 2026	12.84	13.27	12.81	13.10	13.10	1.55%	1,600,062
Jun 9, 2026	12.93	13.43	12.52	12.90	12.90	1.26%	1,296,505
Jun 8, 2026	13.25	13.61	12.69	12.74	12.74	-2.75%	1,043,947
Jun 5, 2026	13.62	13.76	12.89	13.10	13.10	-3.75%	1,756,409
Jun 4, 2026	13.71	14.37	13.29	13.61	13.61	-0.95%	1,341,888
Jun 3, 2026	14.20	14.71	13.65	13.74	13.74	-1.58%	2,467,024
Jun 2, 2026	15.44	15.62	13.78	13.96	13.96	-11.37%	1,604,011
Jun 1, 2026	15.95	16.41	15.60	15.75	15.75	-1.25%	824,032
May 29, 2026	16.09	16.40	15.66	15.95	15.95	-1.12%	1,075,507
May 28, 2026	15.79	16.30	15.27	16.13	16.13	2.15%	1,738,327
May 27, 2026	15.99	16.48	15.71	15.79	15.79	-1.44%	972,012
May 26, 2026	16.57	16.57	15.90	16.02	16.02	-2.02%	1,369,863
May 22, 2026	16.60	17.01	16.02	16.35	16.35	-1.51%	1,317,192
May 21, 2026	16.07	17.10	15.92	16.60	16.60	1.90%	1,355,584
May 20, 2026	16.18	17.07	16.09	16.29	16.29	0.12%	1,302,005
May 19, 2026	16.25	17.21	15.29	16.27	16.27	0.68%	1,632,812
May 18, 2026	17.73	17.90	15.52	16.16	16.16	-8.91%	2,540,430
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
Apr 30, 2026	13.02	13.58	12.55	13.40	13.40	1.52%	713,667
Apr 29, 2026	12.86	13.53	12.51	13.20	13.20	2.64%	768,236
Apr 28, 2026	14.24	15.09	12.63	12.86	12.86	-10.82%	831,787
Apr 27, 2026	13.92	14.82	13.90	14.42	14.42	3.59%	679,975
Apr 24, 2026	14.75	15.11	13.73	13.92	13.92	-5.63%	742,052
Apr 23, 2026	14.50	15.15	14.10	14.75	14.75	1.72%	655,823
Apr 22, 2026	14.49	14.80	13.91	14.50	14.50	1.47%	611,854
Apr 21, 2026	14.75	14.75	14.12	14.29	14.29	-2.52%	681,426
Apr 20, 2026	14.44	14.83	14.02	14.66	14.66	1.59%	600,809
Apr 17, 2026	14.80	15.27	14.33	14.43	14.43	0.07%	829,704
Apr 16, 2026	13.49	14.55	13.44	14.42	14.42	8.01%	793,739
Apr 15, 2026	14.00	14.14	13.34	13.35	13.35	-3.96%	498,425
Apr 14, 2026	13.56	14.07	13.15	13.90	13.90	4.20%	544,554