Avantis Core Fixed Income... (AVIG)
AMEX: AVIG
· Real-Time Price · USD
42.12
-0.05 (-0.12%)
At close: Sep 09, 2025, 3:59 PM
42.12
0.00%
After-hours: Sep 09, 2025, 05:50 PM EDT
AVIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 42.15 | 42.18 | 42.12 | 42.17 | 42.17 | 0.29% | 497,197 |
| Sep 5, 2025 | 42.08 | 42.12 | 42.05 | 42.05 | 42.05 | 0.41% | 230,000 |
| Sep 4, 2025 | 41.79 | 41.88 | 41.75 | 41.88 | 41.88 | 0.46% | 200,400 |
| Sep 3, 2025 | 41.60 | 41.73 | 41.59 | 41.69 | 41.69 | 0.29% | 228,500 |
| Sep 2, 2025 | 41.53 | 41.57 | 41.48 | 41.57 | 41.57 | -0.57% | 168,402 |
| Aug 29, 2025 | 41.78 | 41.84 | 41.76 | 41.81 | 41.67 | -0.07% | 91,400 |
| Aug 28, 2025 | 41.79 | 41.86 | 41.78 | 41.84 | 41.70 | 0.12% | 171,000 |
| Aug 27, 2025 | 41.66 | 41.79 | 41.66 | 41.79 | 41.65 | 0.10% | 179,701 |
| Aug 26, 2025 | 41.68 | 41.75 | 41.66 | 41.75 | 41.61 | 0.19% | 109,149 |
| Aug 25, 2025 | 41.68 | 41.72 | 41.65 | 41.67 | 41.53 | -0.12% | 54,648 |
| Aug 22, 2025 | 41.57 | 41.74 | 41.55 | 41.72 | 41.58 | 0.51% | 219,000 |
| Aug 21, 2025 | 41.55 | 41.56 | 41.46 | 41.51 | 41.37 | -0.24% | 85,300 |
| Aug 20, 2025 | 41.56 | 41.63 | 41.56 | 41.61 | 41.47 | 0.10% | 139,600 |
| Aug 19, 2025 | 41.56 | 41.58 | 41.53 | 41.57 | 41.43 | 0.10% | 161,700 |
| Aug 18, 2025 | 41.59 | 41.59 | 41.50 | 41.53 | 41.39 | -0.10% | 1,153,601 |
| Aug 15, 2025 | 41.60 | 41.62 | 41.54 | 41.57 | 41.43 | -0.10% | 71,041 |
| Aug 14, 2025 | 41.65 | 41.66 | 41.59 | 41.61 | 41.47 | -0.26% | 103,316 |
| Aug 13, 2025 | 41.70 | 41.74 | 41.69 | 41.72 | 41.58 | 0.29% | 152,012 |
| Aug 12, 2025 | 41.53 | 41.62 | 41.49 | 41.60 | 41.46 | 0.10% | 199,200 |
| Aug 11, 2025 | 41.54 | 41.61 | 41.53 | 41.56 | 41.42 | 0.07% | 89,493 |