Avantis All International... (AVNV)
AMEX: AVNV
· Real-Time Price · USD
69.19
-0.14 (-0.20%)
At close: Aug 19, 2025, 3:59 PM
69.16
-0.04%
After-hours: Aug 19, 2025, 04:04 PM EDT
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 66.08 | 66.10 | 65.63 | 65.98 | 65.98 | -0.15% | 11,612 |
| Jul 31, 2025 | 66.16 | 66.46 | 66.02 | 66.08 | 66.08 | -0.48% | 23,600 |
| Jul 30, 2025 | 66.77 | 66.83 | 66.32 | 66.40 | 66.40 | -1.03% | 20,439 |
| Jul 29, 2025 | 67.08 | 67.11 | 66.94 | 67.09 | 67.09 | 0.22% | 3,934 |
| Jul 28, 2025 | 67.15 | 67.15 | 66.84 | 66.94 | 66.94 | -1.30% | 16,730 |
| Jul 25, 2025 | 67.54 | 67.82 | 67.48 | 67.82 | 67.82 | -0.28% | 5,825 |
| Jul 24, 2025 | 68.08 | 68.25 | 68.01 | 68.01 | 68.01 | -0.56% | 10,149 |
| Jul 23, 2025 | 67.89 | 68.39 | 67.89 | 68.39 | 68.39 | 1.77% | 13,437 |
| Jul 22, 2025 | 66.83 | 67.20 | 66.70 | 67.20 | 67.20 | 0.66% | 9,700 |