AVAL(AVAL)
AVAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/1/2026 | $4.48 | $4.51 | $4.39 | $4.40 | 223,811 |
| 4/30/2026 | $4.36 | $4.48 | $4.31 | $4.46 | 118,300 |
| 4/29/2026 | $4.45 | $4.50 | $4.31 | $4.33 | 160,400 |
| 4/28/2026 | $4.57 | $4.59 | $4.46 | $4.51 | 200,642 |
| 4/27/2026 | $4.62 | $4.79 | $4.57 | $4.60 | 403,610 |
| 4/24/2026 | $4.32 | $4.64 | $4.32 | $4.62 | 352,903 |
| 4/23/2026 | $4.48 | $4.69 | $4.34 | $4.37 | 122,200 |
| 4/22/2026 | $4.77 | $4.77 | $4.41 | $4.50 | 342,156 |
| 4/21/2026 | $4.82 | $4.85 | $4.68 | $4.75 | 84,080 |
| 4/20/2026 | $4.80 | $4.85 | $4.77 | $4.81 | 107,500 |
| 4/17/2026 | $4.80 | $4.80 | $4.69 | $4.77 | 74,705 |
| 4/16/2026 | $4.86 | $4.98 | $4.69 | $4.76 | 306,333 |
| 4/15/2026 | $4.69 | $4.90 | $4.58 | $4.81 | 327,500 |
| 4/14/2026 | $4.61 | $4.83 | $4.60 | $4.74 | 360,936 |
| 4/13/2026 | $4.40 | $4.60 | $4.35 | $4.58 | 107,371 |
| 4/10/2026 | $4.50 | $4.53 | $4.39 | $4.43 | 110,000 |
| 4/9/2026 | $4.37 | $4.50 | $4.35 | $4.50 | 88,200 |
| 4/8/2026 | $4.35 | $4.46 | $4.33 | $4.41 | 61,100 |
| 4/7/2026 | $4.37 | $4.37 | $4.23 | $4.25 | 200,300 |
| 4/6/2026 | $4.35 | $4.47 | $4.35 | $4.42 | 76,403 |
| 4/2/2026 | $4.30 | $4.38 | $4.30 | $4.35 | 63,196 |
| 4/1/2026 | $4.45 | $4.47 | $4.28 | $4.38 | 78,000 |
| 3/31/2026 | $4.30 | $4.46 | $4.29 | $4.40 | 202,100 |
| 3/30/2026 | $4.13 | $4.35 | $4.06 | $4.26 | 265,900 |
| 3/27/2026 | $4.16 | $4.28 | $4.06 | $4.13 | 82,266 |
| 3/26/2026 | $4.28 | $4.30 | $4.18 | $4.19 | 63,800 |
| 3/25/2026 | $4.23 | $4.39 | $4.23 | $4.32 | 116,544 |
| 3/24/2026 | $4.18 | $4.30 | $4.10 | $4.20 | 88,910 |
| 3/23/2026 | $4.17 | $4.26 | $4.13 | $4.24 | 150,900 |
| 3/20/2026 | $4.16 | $4.23 | $4.06 | $4.14 | 111,700 |
| 3/19/2026 | $4.02 | $4.25 | $4.02 | $4.21 | 147,700 |
| 3/18/2026 | $4.06 | $4.18 | $4.01 | $4.06 | 266,734 |
| 3/17/2026 | $4.13 | $4.18 | $4.01 | $4.06 | 54,034 |
| 3/16/2026 | $3.96 | $4.13 | $3.96 | $4.11 | 72,709 |
| 3/13/2026 | $3.96 | $4.11 | $3.91 | $3.93 | 121,143 |
| 3/12/2026 | $4.02 | $4.07 | $3.93 | $4.03 | 135,704 |
| 3/11/2026 | $4.03 | $4.17 | $3.95 | $4.13 | 61,127 |
| 3/10/2026 | $3.98 | $4.13 | $3.90 | $4.08 | 182,444 |
| 3/9/2026 | $3.73 | $3.99 | $3.71 | $3.93 | 166,200 |
| 3/6/2026 | $3.88 | $3.95 | $3.73 | $3.76 | 261,900 |
| 3/5/2026 | $4.12 | $4.19 | $3.82 | $3.96 | 331,200 |
| 3/4/2026 | $3.56 | $4.29 | $3.56 | $4.21 | 1.10M |
| 3/3/2026 | $3.69 | $3.69 | $3.35 | $3.55 | 374,100 |
| 3/2/2026 | $3.85 | $3.95 | $3.71 | $3.78 | 578,118 |
| 2/27/2026 | $4.22 | $4.22 | $4.04 | $4.09 | 193,700 |
| 2/26/2026 | $4.40 | $4.40 | $4.13 | $4.24 | 348,001 |
| 2/25/2026 | $4.41 | $4.45 | $4.30 | $4.38 | 77,336 |
| 2/24/2026 | $4.48 | $4.48 | $4.33 | $4.40 | 179,205 |
| 2/23/2026 | $4.49 | $4.59 | $4.40 | $4.46 | 49,045 |
| 2/20/2026 | $4.39 | $4.50 | $4.36 | $4.49 | 57,700 |