Avantis All International... (AVNV)
AMEX: AVNV
· Real-Time Price · USD
71.42
0.36 (0.51%)
At close: Sep 29, 2025, 3:59 PM
71.38
-0.06%
After-hours: Sep 29, 2025, 04:04 PM EDT
AVNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 71.42 | 71.47 | 71.36 | 71.38 | 71.42 | 0.45% | 7,700 |
| Sep 26, 2025 | 70.77 | 71.08 | 70.77 | 71.06 | 71.06 | 0.54% | 18,100 |
| Sep 25, 2025 | 70.61 | 70.69 | 70.53 | 70.68 | 70.68 | -0.49% | 7,700 |
| Sep 24, 2025 | 71.24 | 71.24 | 70.99 | 71.03 | 71.03 | -0.62% | 1,400 |
| Sep 23, 2025 | 71.74 | 71.77 | 71.47 | 71.47 | 71.47 | -0.17% | 6,840 |
| Sep 22, 2025 | 71.24 | 71.62 | 71.18 | 71.59 | 71.59 | 0.53% | 4,400 |
| Sep 19, 2025 | 71.22 | 71.25 | 71.18 | 71.21 | 71.21 | -0.24% | 4,318 |
| Sep 18, 2025 | 71.35 | 71.45 | 71.35 | 71.38 | 71.38 | -0.06% | 1,522 |
| Sep 17, 2025 | 71.62 | 71.97 | 71.38 | 71.42 | 71.42 | -0.35% | 8,049 |
| Sep 16, 2025 | 71.62 | 71.67 | 71.45 | 71.67 | 71.67 | 0.17% | 3,800 |
| Sep 15, 2025 | 71.37 | 71.58 | 71.37 | 71.55 | 71.55 | 0.60% | 5,226 |
| Sep 12, 2025 | 71.09 | 71.12 | 71.01 | 71.12 | 71.12 | -0.38% | 6,600 |
| Sep 11, 2025 | 71.14 | 71.39 | 71.14 | 71.39 | 71.39 | 0.96% | 7,100 |
| Sep 10, 2025 | 70.80 | 70.87 | 70.66 | 70.71 | 70.71 | 0.24% | 10,800 |
| Sep 9, 2025 | 70.57 | 70.57 | 70.50 | 70.54 | 70.54 | -0.18% | 6,200 |
| Sep 8, 2025 | 70.36 | 70.67 | 70.36 | 70.67 | 70.67 | 1.01% | 2,800 |
| Sep 5, 2025 | 70.28 | 70.28 | 69.80 | 69.96 | 69.96 | 0.78% | 11,100 |
| Sep 4, 2025 | 69.20 | 69.42 | 69.20 | 69.42 | 69.42 | 0.22% | 3,225 |
| Sep 3, 2025 | 69.26 | 69.27 | 69.10 | 69.27 | 69.27 | 0.17% | 5,000 |
| Sep 2, 2025 | 68.60 | 69.15 | 68.53 | 69.15 | 69.15 | -0.62% | 4,242 |