Avantis All Equity Market... (AVGV)
AMEX: AVGV
· Real-Time Price · USD
68.12
0.08 (0.12%)
At close: Aug 18, 2025, 3:57 PM
68.15
0.04%
After-hours: Aug 18, 2025, 05:41 PM EDT
AVGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 67.91 | 68.16 | 67.91 | 68.15 | 68.12 | 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 |
| Aug 1, 2025 | 65.50 | 65.50 | 64.94 | 65.24 | 65.24 | -1.02% | 15,523 |
| Jul 31, 2025 | 66.24 | 66.43 | 65.91 | 65.91 | 65.91 | -0.60% | 3,238 |
| Jul 30, 2025 | 66.65 | 66.84 | 66.06 | 66.31 | 66.31 | -0.93% | 18,938 |
| Jul 29, 2025 | 67.03 | 67.17 | 66.83 | 66.93 | 66.93 | -0.13% | 4,800 |
| Jul 28, 2025 | 67.27 | 67.27 | 67.02 | 67.02 | 67.02 | -0.64% | 4,933 |
| Jul 25, 2025 | 67.12 | 67.49 | 67.12 | 67.45 | 67.45 | 0.10% | 7,849 |
| Jul 24, 2025 | 67.61 | 67.68 | 67.31 | 67.38 | 67.38 | -0.55% | 36,600 |
| Jul 23, 2025 | 67.08 | 67.75 | 67.08 | 67.75 | 67.75 | 1.42% | 12,400 |
| Jul 22, 2025 | 66.70 | 66.85 | 66.66 | 66.80 | 66.80 | 0.94% | 3,200 |