AVAL(AVAL)
AVAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $5.14 | $5.30 | $5.11 | $5.28 | 192,946 |
| 7/30/2026 | $4.93 | $5.21 | $4.93 | $5.15 | 132,600 |
| 7/29/2026 | $4.92 | $5.03 | $4.88 | $4.90 | 90,400 |
| 7/28/2026 | $4.74 | $4.97 | $4.63 | $4.88 | 239,192 |
| 7/27/2026 | $4.95 | $4.95 | $4.76 | $4.82 | 59,500 |
| 7/24/2026 | $4.92 | $4.97 | $4.75 | $4.78 | 130,738 |
| 7/23/2026 | $4.97 | $5.05 | $4.85 | $4.94 | 300,248 |
| 7/22/2026 | $5.05 | $5.11 | $4.99 | $5.04 | 113,140 |
| 7/21/2026 | $4.96 | $5.09 | $4.96 | $5.09 | 119,200 |
| 7/20/2026 | $4.93 | $5.05 | $4.90 | $4.95 | 55,056 |
| 7/17/2026 | $4.92 | $5.00 | $4.89 | $4.92 | 143,700 |
| 7/16/2026 | $5.04 | $5.11 | $4.93 | $4.97 | 96,446 |
| 7/15/2026 | $5.03 | $5.08 | $4.97 | $5.03 | 88,290 |
| 7/14/2026 | $4.92 | $5.04 | $4.86 | $4.95 | 372,007 |
| 7/13/2026 | $5.07 | $5.20 | $4.90 | $4.91 | 89,943 |
| 7/10/2026 | $5.09 | $5.15 | $5.03 | $5.07 | 79,300 |
| 7/9/2026 | $4.87 | $5.06 | $4.87 | $5.02 | 58,733 |
| 7/8/2026 | $4.87 | $4.90 | $4.73 | $4.84 | 379,935 |
| 7/7/2026 | $5.12 | $5.12 | $4.91 | $4.92 | 71,921 |
| 7/6/2026 | $5.09 | $5.22 | $5.06 | $5.08 | 62,700 |
| 7/2/2026 | $5.20 | $5.28 | $5.03 | $5.06 | 57,100 |
| 7/1/2026 | $5.01 | $5.22 | $5.01 | $5.08 | 116,300 |
| 6/30/2026 | $5.09 | $5.11 | $4.91 | $5.03 | 209,035 |
| 6/29/2026 | $5.15 | $5.19 | $5.09 | $5.11 | 171,900 |
| 6/26/2026 | $5.00 | $5.20 | $5.00 | $5.08 | 145,700 |
| 6/25/2026 | $5.26 | $5.27 | $5.08 | $5.10 | 71,504 |
| 6/24/2026 | $5.35 | $5.40 | $5.12 | $5.17 | 217,521 |
| 6/23/2026 | $5.32 | $5.41 | $5.22 | $5.32 | 626,344 |
| 6/22/2026 | $6.02 | $6.20 | $5.15 | $5.34 | 1.68M |
| 6/18/2026 | $5.64 | $5.80 | $5.46 | $5.75 | 460,821 |
| 6/17/2026 | $5.45 | $5.67 | $5.39 | $5.58 | 162,138 |
| 6/16/2026 | $5.44 | $5.54 | $5.39 | $5.47 | 162,000 |
| 6/15/2026 | $5.60 | $5.64 | $5.34 | $5.47 | 358,600 |
| 6/12/2026 | $5.47 | $5.75 | $5.42 | $5.55 | 603,707 |
| 6/11/2026 | $5.23 | $5.43 | $5.16 | $5.38 | 320,700 |
| 6/10/2026 | $5.08 | $5.26 | $4.96 | $5.16 | 301,300 |
| 6/9/2026 | $4.94 | $5.12 | $4.92 | $5.09 | 247,513 |
| 6/8/2026 | $4.82 | $4.97 | $4.76 | $4.86 | 172,511 |
| 6/5/2026 | $4.82 | $4.85 | $4.72 | $4.80 | 190,546 |
| 6/4/2026 | $4.99 | $5.01 | $4.88 | $4.90 | 180,039 |
| 6/3/2026 | $4.95 | $5.07 | $4.80 | $4.98 | 250,700 |
| 6/2/2026 | $5.10 | $5.12 | $4.80 | $4.94 | 478,732 |
| 6/1/2026 | $5.00 | $5.37 | $4.96 | $5.15 | 1.08M |
| 5/29/2026 | $4.64 | $4.76 | $4.59 | $4.61 | 308,100 |
| 5/28/2026 | $4.70 | $4.76 | $4.60 | $4.69 | 218,500 |
| 5/27/2026 | $4.70 | $4.80 | $4.66 | $4.76 | 487,716 |
| 5/26/2026 | $4.33 | $4.70 | $4.33 | $4.66 | 416,739 |
| 5/22/2026 | $4.31 | $4.31 | $4.17 | $4.23 | 101,700 |
| 5/21/2026 | $4.23 | $4.29 | $4.16 | $4.26 | 247,800 |
| 5/20/2026 | $4.10 | $4.27 | $4.06 | $4.23 | 272,400 |
| 5/19/2026 | $4.15 | $4.26 | $4.02 | $4.04 | 209,400 |
| 5/18/2026 | $4.04 | $4.23 | $4.04 | $4.19 | 275,500 |
| 5/15/2026 | $4.20 | $4.24 | $3.92 | $4.01 | 780,345 |
| 5/14/2026 | $4.23 | $4.23 | $4.09 | $4.23 | 401,200 |
| 5/13/2026 | $4.37 | $4.42 | $4.19 | $4.22 | 239,337 |
| 5/12/2026 | $4.54 | $4.56 | $4.38 | $4.42 | 218,100 |
| 5/11/2026 | $4.56 | $4.59 | $4.47 | $4.55 | 419,812 |
| 5/8/2026 | $4.54 | $4.58 | $4.42 | $4.52 | 110,760 |
| 5/7/2026 | $4.56 | $4.64 | $4.39 | $4.48 | 134,700 |
| 5/6/2026 | $4.59 | $4.64 | $4.47 | $4.55 | 233,900 |
| 5/5/2026 | $4.48 | $4.48 | $4.30 | $4.45 | 162,400 |
| 5/4/2026 | $4.41 | $4.55 | $4.33 | $4.33 | 211,174 |