(AVUV)
90.33
-2.52 (-2.71%)
At close: Mar 03, 2025, 3:59 PM
90.43
0.11%
After-hours: Mar 03, 2025, 04:10 PM EST
AVUV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 93.34 | 93.68 | 89.81 | 90.43 | -2.42 | -2.61% | 1,379,481 |
| Feb 28, 2025 | 92.06 | 92.97 | 91.61 | 92.85 | 0.69 | 0.75% | 900,755 |
| Feb 27, 2025 | 93.19 | 93.45 | 92.10 | 92.16 | -0.83 | -0.89% | 881,666 |
| Feb 26, 2025 | 93.50 | 94.21 | 92.57 | 92.99 | -0.24 | -0.26% | 1,133,800 |
| Feb 25, 2025 | 93.71 | 94.07 | 92.66 | 93.23 | -0.32 | -0.34% | 931,890 |
| Feb 24, 2025 | 94.50 | 94.50 | 93.39 | 93.55 | -0.36 | -0.38% | 1,467,900 |
| Feb 21, 2025 | 97.10 | 97.39 | 93.74 | 93.91 | -2.56 | -2.65% | 1,000,914 |
| Feb 20, 2025 | 97.28 | 97.31 | 95.77 | 96.47 | -0.97 | -1.00% | 926,100 |
| Feb 19, 2025 | 97.57 | 97.74 | 97.05 | 97.44 | -0.79 | -0.80% | 896,814 |
| Feb 18, 2025 | 97.76 | 98.30 | 97.34 | 98.23 | 0.76 | 0.78% | 938,319 |
| Feb 14, 2025 | 97.73 | 98.42 | 97.27 | 97.47 | 0.23 | 0.24% | 950,074 |
| Feb 13, 2025 | 96.96 | 97.30 | 96.32 | 97.24 | 0.78 | 0.81% | 934,200 |
| Feb 12, 2025 | 96.69 | 96.96 | 96.21 | 96.46 | -1.41 | -1.44% | 768,852 |
| Feb 11, 2025 | 96.95 | 98.10 | 96.90 | 97.87 | 0.38 | 0.39% | 948,301 |
| Feb 10, 2025 | 97.72 | 97.81 | 97.07 | 97.49 | 0.32 | 0.33% | 773,000 |
| Feb 7, 2025 | 98.50 | 98.53 | 96.96 | 97.17 | -1.25 | -1.27% | 833,304 |
| Feb 6, 2025 | 99.11 | 99.21 | 97.82 | 98.42 | -0.06 | -0.06% | 813,800 |
| Feb 5, 2025 | 98.28 | 98.54 | 97.53 | 98.48 | 0.50 | 0.51% | 986,350 |
| Feb 4, 2025 | 96.46 | 98.01 | 96.31 | 97.98 | 1.44 | 1.49% | 722,114 |
| Feb 3, 2025 | 96.29 | 97.65 | 95.61 | 96.54 | -1.77 | -1.80% | 1,236,950 |
| Jan 31, 2025 | 99.73 | 99.75 | 97.88 | 98.31 | -1.30 | -1.31% | 978,634 |
| Jan 30, 2025 | 99.75 | 100.32 | 98.92 | 99.61 | 0.65 | 0.66% | 746,777 |
| Jan 29, 2025 | 98.75 | 99.55 | 98.25 | 98.96 | 0.19 | 0.19% | 973,129 |
| Jan 28, 2025 | 99.09 | 99.29 | 98.19 | 98.77 | -0.33 | -0.33% | 716,813 |
| Jan 27, 2025 | 99.54 | 100.28 | 98.75 | 99.10 | -0.72 | -0.72% | 780,842 |
| Jan 24, 2025 | 99.89 | 100.24 | 99.50 | 99.82 | -0.17 | -0.17% | 744,200 |
| Jan 23, 2025 | 99.53 | 100.46 | 99.51 | 99.99 | 0.15 | 0.15% | 1,019,338 |
| Jan 22, 2025 | 100.59 | 100.59 | 99.73 | 99.84 | -0.87 | -0.86% | 970,200 |
| Jan 21, 2025 | 100.04 | 100.74 | 99.91 | 100.71 | 1.39 | 1.40% | 812,100 |
| Jan 17, 2025 | 99.59 | 99.78 | 98.86 | 99.32 | 0.41 | 0.41% | 701,862 |
| Jan 16, 2025 | 98.92 | 99.20 | 98.21 | 98.91 | -0.05 | -0.05% | 1,074,400 |
| Jan 15, 2025 | 99.50 | 99.50 | 98.44 | 98.96 | 1.61 | 1.65% | 1,243,683 |
| Jan 14, 2025 | 96.52 | 97.35 | 96.07 | 97.35 | 1.86 | 1.95% | 747,666 |
| Jan 13, 2025 | 94.15 | 95.57 | 93.86 | 95.49 | 0.80 | 0.84% | 941,621 |
| Jan 10, 2025 | 95.42 | 95.55 | 94.08 | 94.69 | -1.43 | -1.49% | 1,464,282 |
| Jan 8, 2025 | 95.87 | 96.30 | 95.00 | 96.12 | -0.33 | -0.34% | 845,509 |
| Jan 7, 2025 | 97.44 | 97.73 | 95.89 | 96.45 | -0.65 | -0.67% | 1,065,100 |
| Jan 6, 2025 | 97.92 | 98.54 | 96.90 | 97.10 | -0.14 | -0.14% | 822,112 |
| Jan 3, 2025 | 96.81 | 97.29 | 95.75 | 97.24 | 0.86 | 0.89% | 782,676 |
| Jan 2, 2025 | 97.43 | 98.03 | 95.80 | 96.38 | -0.15 | -0.16% | 934,483 |
| Dec 31, 2024 | 96.69 | 97.36 | 96.20 | 96.53 | 0.37 | 0.38% | 932,829 |
| Dec 30, 2024 | 96.02 | 96.61 | 95.03 | 96.16 | -0.33 | -0.34% | 938,046 |
| Dec 27, 2024 | 97.23 | 97.67 | 95.70 | 96.49 | -1.13 | -1.16% | 777,400 |
| Dec 26, 2024 | 96.70 | 97.77 | 96.15 | 97.62 | 0.54 | 0.56% | 640,165 |
| Dec 24, 2024 | 96.43 | 97.08 | 95.85 | 97.08 | 0.99 | 1.03% | 559,800 |
| Dec 23, 2024 | 96.11 | 96.27 | 95.28 | 96.09 | -0.02 | -0.02% | 938,822 |
| Dec 20, 2024 | 95.22 | 97.43 | 94.84 | 96.11 | 0.44 | 0.46% | 2,351,459 |
| Dec 19, 2024 | 97.18 | 97.80 | 95.43 | 95.67 | -0.38 | -0.40% | 1,364,338 |
| Dec 18, 2024 | 100.59 | 100.91 | 95.42 | 96.05 | -3.98 | -3.98% | 1,410,000 |
| Dec 17, 2024 | 101.10 | 101.10 | 99.82 | 100.03 | -1.85 | -1.82% | 1,138,103 |