Avantis All Equity Market... (AVGE)
AMEX: AVGE
· Real-Time Price · USD
81.70
0.09 (0.11%)
At close: Aug 28, 2025, 12:54 PM
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 81.32 | 81.63 | 81.32 | 81.61 | 81.61 | 0.18% | 13,187 |
| Aug 26, 2025 | 81.01 | 81.46 | 81.01 | 81.46 | 81.46 | 0.26% | 9,200 |
| Aug 25, 2025 | 81.65 | 81.65 | 81.25 | 81.25 | 81.25 | -0.64% | 26,500 |
| Aug 22, 2025 | 80.45 | 81.97 | 80.45 | 81.77 | 81.77 | 2.01% | 31,522 |
| Aug 21, 2025 | 79.96 | 80.22 | 79.93 | 80.16 | 80.16 | -0.22% | 10,400 |
| Aug 20, 2025 | 80.38 | 80.41 | 79.95 | 80.34 | 80.34 | -0.16% | 22,300 |
| Aug 19, 2025 | 80.65 | 80.90 | 80.34 | 80.47 | 80.47 | -0.22% | 13,200 |
| Aug 18, 2025 | 80.07 | 80.65 | 80.07 | 80.65 | 80.65 | 0.09% | 17,700 |
| Aug 15, 2025 | 81.25 | 81.25 | 80.55 | 80.58 | 80.58 | -0.19% | 16,300 |
| Aug 14, 2025 | 80.46 | 80.73 | 80.36 | 80.73 | 80.73 | -0.33% | 20,125 |
| Aug 13, 2025 | 80.82 | 81.00 | 80.64 | 81.00 | 81.00 | 0.75% | 10,700 |
| Aug 12, 2025 | 80.15 | 80.40 | 79.61 | 80.40 | 80.40 | 1.50% | 23,401 |
| Aug 11, 2025 | 79.60 | 79.60 | 79.10 | 79.21 | 79.21 | -0.25% | 18,400 |
| Aug 8, 2025 | 79.31 | 79.47 | 79.24 | 79.41 | 79.41 | 0.65% | 13,314 |
| Aug 7, 2025 | 79.57 | 79.57 | 78.68 | 78.90 | 78.90 | 0.06% | 13,723 |
| Aug 6, 2025 | 78.73 | 78.99 | 78.55 | 78.85 | 78.85 | 0.48% | 14,545 |
| Aug 5, 2025 | 78.78 | 79.04 | 78.39 | 78.47 | 78.47 | 0.00% | 33,804 |
| Aug 4, 2025 | 78.66 | 78.66 | 78.09 | 78.47 | 78.47 | 1.23% | 85,023 |
| Aug 1, 2025 | 77.89 | 77.89 | 77.13 | 77.52 | 77.52 | -1.27% | 14,900 |
| Jul 31, 2025 | 79.12 | 79.29 | 78.50 | 78.52 | 78.52 | -0.46% | 100,936 |