AVH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 2.78 | 0.09 | 3.35% | 2.82 | 2.85 | 2.77 | 281,858 |
Apr 23 2024 | 2.69 | -0.10 | -3.58% | 2.76 | 2.76 | 2.66 | 545,617 |
Apr 22 2024 | 2.79 | -0.02 | -0.71% | 2.78 | 2.89 | 2.76 | 567,535 |
Apr 19 2024 | 2.81 | -0.13 | -4.42% | 2.86 | 2.88 | 2.78 | 714,835 |
Apr 18 2024 | 2.94 | -0.13 | -4.23% | 2.99 | 3.05 | 2.94 | 687,270 |
Apr 17 2024 | 3.07 | 0.10 | 3.37% | 3.10 | 3.14 | 3.04 | 525,160 |
Apr 16 2024 | 2.97 | -0.19 | -6.01% | 3.00 | 3.08 | 2.95 | 761,348 |
Apr 15 2024 | 3.16 | -0.21 | -6.23% | 3.20 | 3.30 | 3.15 | 835,926 |
Apr 12 2024 | 3.37 | -0.64 | -15.96% | 3.38 | 3.43 | 3.17 | 1,706,763 |
Apr 11 2024 | 4.01 | -0.48 | -10.69% | 4.01 | 4.14 | 3.77 | 935,801 |
Apr 10 2024 | 4.49 | -0.10 | -2.18% | 4.57 | 4.57 | 4.47 | 87,769 |
Apr 09 2024 | 4.59 | -0.08 | -1.71% | 4.68 | 4.68 | 4.58 | 72,998 |
Apr 08 2024 | 4.67 | 0.05 | 1.08% | 4.65 | 4.70 | 4.63 | 23,036 |
Apr 05 2024 | 4.62 | -0.03 | -0.65% | 4.66 | 4.66 | 4.55 | 69,103 |
Apr 04 2024 | 4.65 | 0.04 | 0.87% | 4.62 | 4.65 | 4.57 | 64,392 |
Apr 03 2024 | 4.61 | -0.19 | -3.96% | 4.80 | 4.80 | 4.60 | 91,966 |
Apr 02 2024 | 4.80 | -0.15 | -3.03% | 4.92 | 4.92 | 4.80 | 94,015 |
Mar 28 2024 | 4.95 | 0.05 | 1.02% | 4.96 | 5.06 | 4.92 | 115,914 |
Mar 27 2024 | 4.90 | 0.12 | 2.51% | 4.80 | 4.95 | 4.80 | 58,301 |
Mar 26 2024 | 4.78 | -0.06 | -1.14% | 4.83 | 4.83 | 4.77 | 63,157 |
Mar 25 2024 | 4.835 | -0.11 | -2.13% | 4.85 | 4.93 | 4.82 | 60,606 |
Mar 22 2024 | 4.94 | 0.10 | 2.07% | 4.81 | 4.97 | 4.81 | 76,236 |
Mar 21 2024 | 4.84 | 0.01 | 0.21% | 4.85 | 4.90 | 4.81 | 79,808 |
Mar 20 2024 | 4.83 | -0.02 | -0.41% | 4.86 | 4.89 | 4.78 | 87,103 |
Mar 19 2024 | 4.85 | -0.22 | -4.24% | 4.89 | 4.89 | 4.77 | 138,063 |
Mar 18 2024 | 5.065 | 0.07 | 1.30% | 5.05 | 5.11 | 5.03 | 68,470 |
Mar 15 2024 | 5.00 | -0.08 | -1.57% | 5.03 | 5.03 | 4.95 | 100,236 |
Mar 14 2024 | 5.08 | 0.01 | 0.20% | 5.08 | 5.12 | 5.02 | 137,468 |
Mar 13 2024 | 5.07 | 0.09 | 1.81% | 5.05 | 5.09 | 5.03 | 66,603 |
Mar 12 2024 | 4.98 | -0.10 | -1.97% | 5.09 | 5.09 | 4.95 | 94,363 |
Mar 11 2024 | 5.08 | -0.03 | -0.59% | 5.13 | 5.14 | 5.03 | 61,889 |
Mar 08 2024 | 5.11 | 0.09 | 1.79% | 5.15 | 5.17 | 5.06 | 66,065 |
Mar 07 2024 | 5.02 | -0.18 | -3.46% | 5.10 | 5.10 | 4.95 | 262,285 |
Mar 06 2024 | 5.20 | -0.22 | -4.06% | 5.30 | 5.30 | 5.19 | 84,406 |
Mar 05 2024 | 5.42 | 0.18 | 3.44% | 5.35 | 5.44 | 5.32 | 140,789 |
Mar 04 2024 | 5.24 | -0.24 | -4.38% | 5.52 | 5.52 | 5.17 | 261,086 |
Mar 01 2024 | 5.48 | 0.34 | 6.61% | 5.48 | 5.62 | 5.38 | 355,080 |
Feb 29 2024 | 5.14 | -0.31 | -5.69% | 5.12 | 5.18 | 5.03 | 170,224 |
Feb 28 2024 | 5.45 | 0.07 | 1.30% | 5.46 | 5.58 | 5.43 | 276,933 |
Feb 27 2024 | 5.38 | 0.23 | 4.47% | 5.52 | 5.53 | 5.31 | 417,675 |
Feb 26 2024 | 5.15 | 0.37 | 7.74% | 5.15 | 5.24 | 5.11 | 319,571 |
Feb 23 2024 | 4.78 | -0.46 | -8.78% | 5.32 | 5.35 | 4.62 | 608,392 |
Feb 22 2024 | 5.24 | 0.04 | 0.77% | 5.21 | 5.31 | 5.19 | 173,935 |
Feb 21 2024 | 5.20 | 0.02 | 0.39% | 5.15 | 5.28 | 5.15 | 150,081 |
Feb 20 2024 | 5.18 | 0.10 | 1.97% | 5.08 | 5.18 | 5.03 | 100,936 |
Feb 19 2024 | 5.08 | -0.21 | -3.97% | 5.25 | 5.30 | 5.05 | 145,801 |
Feb 16 2024 | 5.29 | 0.02 | 0.38% | 5.37 | 5.40 | 5.26 | 117,451 |
Feb 15 2024 | 5.27 | -0.05 | -0.94% | 5.22 | 5.34 | 5.22 | 65,225 |
Feb 14 2024 | 5.32 | 0.08 | 1.53% | 5.11 | 5.32 | 5.08 | 116,637 |
Feb 13 2024 | 5.24 | -0.25 | -4.55% | 5.35 | 5.35 | 5.15 | 199,228 |
Feb 12 2024 | 5.49 | 0.08 | 1.48% | 5.42 | 5.52 | 5.40 | 212,900 |
Feb 09 2024 | 5.41 | 0.11 | 2.08% | 5.33 | 5.42 | 5.33 | 149,209 |
Feb 08 2024 | 5.30 | 0.12 | 2.32% | 5.18 | 5.32 | 5.18 | 130,392 |
Feb 07 2024 | 5.18 | 0.03 | 0.58% | 5.18 | 5.25 | 5.12 | 102,991 |
Feb 06 2024 | 5.15 | -0.04 | -0.77% | 5.20 | 5.20 | 5.10 | 63,542 |
Feb 05 2024 | 5.19 | -0.10 | -1.89% | 5.26 | 5.27 | 5.04 | 174,940 |
Feb 02 2024 | 5.29 | 0.16 | 3.12% | 5.21 | 5.35 | 5.20 | 322,569 |
Feb 01 2024 | 5.13 | 0.07 | 1.38% | 4.90 | 5.15 | 4.88 | 115,393 |
Jan 31 2024 | 5.06 | -0.02 | -0.39% | 5.06 | 5.10 | 4.94 | 147,721 |
Jan 30 2024 | 5.08 | 0.16 | 3.25% | 5.18 | 5.20 | 5.04 | 219,759 |
Jan 29 2024 | 4.92 | 0.14 | 2.93% | 4.95 | 5.04 | 4.84 | 311,297 |
Jan 25 2024 | 4.78 | 0.04 | 0.84% | 4.76 | 4.86 | 4.74 | 185,541 |