Avantis All Equity Market... (AVGV)
AMEX: AVGV
· Real-Time Price · USD
69.15
-0.25 (-0.36%)
At close: Aug 29, 2025, 3:59 PM
69.16
0.02%
After-hours: Aug 29, 2025, 05:29 PM EDT
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 69.40 | 69.40 | 69.09 | 69.16 | 69.16 | -0.35% | 5,277 |
| Aug 28, 2025 | 69.45 | 69.48 | 69.22 | 69.40 | 69.40 | 0.10% | 7,300 |
| Aug 27, 2025 | 69.05 | 69.34 | 68.97 | 69.33 | 69.33 | 0.29% | 5,200 |
| Aug 26, 2025 | 69.17 | 69.17 | 68.95 | 69.13 | 69.13 | 0.16% | 5,013 |
| Aug 25, 2025 | 69.42 | 69.42 | 69.02 | 69.02 | 69.02 | -0.60% | 9,443 |
| Aug 22, 2025 | 68.35 | 69.55 | 68.35 | 69.44 | 69.44 | 2.22% | 6,513 |
| Aug 21, 2025 | 67.95 | 68.01 | 67.70 | 67.93 | 67.93 | -0.03% | 9,211 |
| Aug 20, 2025 | 68.23 | 68.23 | 67.75 | 67.95 | 67.95 | -0.19% | 5,932 |
| Aug 19, 2025 | 68.31 | 68.47 | 68.01 | 68.08 | 68.08 | -0.10% | 15,600 |
| Aug 18, 2025 | 67.91 | 68.16 | 67.91 | 68.15 | 68.15 | 0.16% | 7,100 |
| Aug 15, 2025 | 68.12 | 68.17 | 68.04 | 68.04 | 68.04 | -0.19% | 3,300 |
| Aug 14, 2025 | 67.90 | 68.17 | 67.90 | 68.17 | 68.17 | -0.44% | 3,202 |
| Aug 13, 2025 | 67.74 | 68.47 | 67.74 | 68.47 | 68.47 | 0.99% | 11,300 |
| Aug 12, 2025 | 67.40 | 67.80 | 67.39 | 67.80 | 67.80 | 1.76% | 3,823 |
| Aug 11, 2025 | 66.69 | 66.91 | 66.57 | 66.63 | 66.63 | -0.30% | 11,400 |
| Aug 8, 2025 | 66.71 | 66.92 | 66.71 | 66.83 | 66.83 | 0.44% | 8,039 |
| Aug 7, 2025 | 66.96 | 66.96 | 66.31 | 66.54 | 66.54 | 0.15% | 8,800 |
| Aug 6, 2025 | 66.46 | 66.64 | 66.41 | 66.44 | 66.44 | 0.30% | 11,125 |
| Aug 5, 2025 | 66.33 | 66.33 | 65.82 | 66.24 | 66.24 | 0.35% | 25,816 |
| Aug 4, 2025 | 65.58 | 66.01 | 65.58 | 66.01 | 66.01 | 1.18% | 6,300 |