Avantis Inflation Focused... (AVIE)
AMEX: AVIE
· Real-Time Price · USD
60.95
-0.05 (-0.09%)
At close: Aug 18, 2025, 1:08 PM
60.95
0.00%
After-hours: Aug 18, 2025, 01:08 PM EDT
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 60.96 | 60.96 | 60.87 | 60.87 | 60.87 | -0.21% | 228 |
| Aug 15, 2025 | 60.91 | 61.02 | 60.91 | 61.00 | 61.01 | 0.38% | 200 |
| Aug 14, 2025 | 60.50 | 60.77 | 60.50 | 60.77 | 60.78 | 0.05% | 416 |
| Aug 13, 2025 | 60.40 | 60.74 | 60.40 | 60.74 | 60.74 | 1.39% | 126 |
| Aug 12, 2025 | 59.98 | 59.98 | 59.79 | 59.91 | 59.91 | 0.66% | 1,800 |
| Aug 11, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.13% | 100 |
| Aug 8, 2025 | 59.62 | 59.67 | 59.60 | 59.60 | 59.60 | 0.66% | 700 |
| Aug 7, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -0.87% | 100 |
| Aug 6, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.35% | 100 |
| Aug 5, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 0.32% | 100 |
| Aug 4, 2025 | 59.72 | 59.75 | 59.72 | 59.75 | 59.75 | 0.40% | 200 |
| Aug 1, 2025 | 59.59 | 59.66 | 59.51 | 59.51 | 59.51 | -0.47% | 304 |
| Jul 31, 2025 | 60.51 | 60.51 | 59.79 | 59.79 | 59.79 | -1.16% | 216 |
| Jul 30, 2025 | 60.93 | 60.93 | 60.45 | 60.49 | 60.49 | -0.92% | 244 |
| Jul 29, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.03% | 100 |
| Jul 28, 2025 | 61.28 | 61.32 | 61.03 | 61.03 | 61.03 | -0.67% | 600 |
| Jul 25, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.26% | 100 |
| Jul 24, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.41% | 100 |
| Jul 23, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 0.98% | 100 |
| Jul 22, 2025 | 60.96 | 60.96 | 60.93 | 60.93 | 60.93 | 1.10% | 500 |