Avantis All International... (AVNV)
AMEX: AVNV
· Real-Time Price · USD
69.58
-0.26 (-0.38%)
At close: Aug 29, 2025, 3:59 PM
69.58
0.00%
After-hours: Aug 29, 2025, 04:04 PM EDT
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 69.45 | 69.58 | 69.45 | 69.58 | 69.58 | -0.37% | 6,800 |
| Aug 28, 2025 | 69.73 | 69.85 | 69.73 | 69.84 | 69.84 | 0.47% | 700 |
| Aug 27, 2025 | 69.09 | 69.51 | 69.09 | 69.51 | 69.51 | -0.23% | 5,800 |
| Aug 26, 2025 | 69.61 | 69.67 | 69.55 | 69.67 | 69.67 | 0.00% | 4,631 |
| Aug 25, 2025 | 70.07 | 70.14 | 69.67 | 69.67 | 69.67 | -0.87% | 5,624 |
| Aug 22, 2025 | 70.03 | 70.28 | 70.01 | 70.28 | 70.28 | 1.63% | 717 |
| Aug 21, 2025 | 69.07 | 69.21 | 69.07 | 69.15 | 69.15 | -0.04% | 900 |
| Aug 20, 2025 | 69.02 | 69.18 | 68.97 | 69.18 | 69.18 | 0.03% | 5,237 |
| Aug 19, 2025 | 69.47 | 69.47 | 69.15 | 69.16 | 69.16 | -0.25% | 13,600 |
| Aug 18, 2025 | 69.27 | 69.33 | 69.24 | 69.33 | 69.33 | 0.13% | 2,618 |
| Aug 15, 2025 | 69.23 | 69.25 | 69.23 | 69.24 | 69.24 | 0.51% | 8,200 |
| Aug 14, 2025 | 68.87 | 68.89 | 68.73 | 68.89 | 68.89 | -0.33% | 2,100 |
| Aug 13, 2025 | 69.07 | 69.12 | 68.99 | 69.12 | 69.12 | 0.51% | 8,700 |
| Aug 12, 2025 | 68.45 | 68.77 | 68.45 | 68.77 | 68.77 | 1.22% | 1,527 |
| Aug 11, 2025 | 68.06 | 68.06 | 67.94 | 67.94 | 67.94 | -0.32% | 4,700 |
| Aug 8, 2025 | 68.08 | 68.30 | 68.08 | 68.16 | 68.16 | 0.50% | 4,600 |
| Aug 7, 2025 | 67.79 | 67.83 | 67.62 | 67.82 | 67.82 | 0.52% | 8,200 |
| Aug 6, 2025 | 67.35 | 67.49 | 67.33 | 67.47 | 67.47 | 0.52% | 8,900 |
| Aug 5, 2025 | 66.89 | 67.12 | 66.78 | 67.12 | 67.12 | 0.61% | 18,031 |
| Aug 4, 2025 | 66.67 | 66.71 | 66.65 | 66.71 | 66.71 | 1.11% | 21,426 |