AVNW(AVNW)
AVNW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.85 | $16.40 | $15.56 | $15.99 | 128,631 |
| 5/19/2026 | $15.90 | $15.96 | $15.43 | $15.72 | 258,400 |
| 5/18/2026 | $16.24 | $16.24 | $15.76 | $16.11 | 200,124 |
| 5/15/2026 | $16.07 | $16.47 | $15.65 | $16.00 | 376,906 |
| 5/14/2026 | $15.44 | $16.51 | $15.37 | $16.37 | 294,402 |
| 5/13/2026 | $15.35 | $15.71 | $14.62 | $15.35 | 259,500 |
| 5/12/2026 | $15.73 | $16.07 | $15.15 | $15.31 | 200,900 |
| 5/11/2026 | $15.80 | $16.33 | $15.79 | $15.86 | 233,309 |
| 5/8/2026 | $16.79 | $16.79 | $15.50 | $15.81 | 291,473 |
| 5/7/2026 | $16.50 | $17.33 | $16.28 | $16.32 | 274,300 |
| 5/6/2026 | $15.21 | $16.59 | $15.12 | $16.47 | 529,078 |
| 5/5/2026 | $14.23 | $16.11 | $13.92 | $15.09 | 1.11M |
| 5/4/2026 | $22.98 | $23.48 | $22.16 | $22.64 | 246,816 |
| 5/1/2026 | $23.09 | $23.41 | $22.69 | $23.12 | 162,907 |
| 4/30/2026 | $21.57 | $23.00 | $21.56 | $22.93 | 178,525 |
| 4/29/2026 | $21.42 | $21.87 | $21.20 | $21.49 | 93,503 |
| 4/28/2026 | $22.40 | $22.46 | $20.75 | $21.41 | 159,200 |
| 4/27/2026 | $23.16 | $23.68 | $22.39 | $22.62 | 131,600 |
| 4/24/2026 | $22.61 | $23.57 | $22.39 | $23.36 | 126,519 |
| 4/23/2026 | $22.68 | $22.95 | $22.22 | $22.63 | 181,923 |
| 4/22/2026 | $22.57 | $22.98 | $22.35 | $22.59 | 202,308 |
| 4/21/2026 | $22.71 | $23.15 | $22.26 | $22.46 | 201,683 |
| 4/20/2026 | $22.62 | $22.94 | $22.09 | $22.50 | 226,400 |
| 4/17/2026 | $23.23 | $23.70 | $22.66 | $22.80 | 196,400 |
| 4/16/2026 | $22.61 | $22.99 | $22.32 | $22.68 | 297,900 |
| 4/15/2026 | $22.36 | $22.72 | $22.00 | $22.65 | 188,348 |
| 4/14/2026 | $22.45 | $22.64 | $22.00 | $22.39 | 198,700 |
| 4/13/2026 | $21.88 | $22.75 | $21.88 | $22.27 | 186,200 |
| 4/10/2026 | $21.42 | $22.06 | $21.27 | $21.99 | 286,846 |
| 4/9/2026 | $21.07 | $21.54 | $20.88 | $21.25 | 214,031 |
| 4/8/2026 | $21.48 | $21.75 | $20.95 | $21.21 | 184,605 |
| 4/7/2026 | $20.55 | $21.17 | $20.07 | $20.58 | 176,500 |
| 4/6/2026 | $20.14 | $21.19 | $20.14 | $20.72 | 209,048 |
| 4/2/2026 | $19.47 | $20.79 | $18.49 | $20.20 | 299,800 |
| 4/1/2026 | $22.34 | $22.71 | $19.07 | $19.67 | 895,238 |
| 3/31/2026 | $22.64 | $23.10 | $22.02 | $22.61 | 119,800 |
| 3/30/2026 | $23.06 | $23.10 | $22.24 | $22.48 | 100,700 |
| 3/27/2026 | $23.61 | $23.61 | $22.24 | $22.93 | 125,800 |
| 3/26/2026 | $24.79 | $25.98 | $23.57 | $23.75 | 123,000 |
| 3/25/2026 | $25.90 | $26.24 | $24.80 | $24.89 | 110,007 |
| 3/24/2026 | $25.33 | $26.18 | $24.84 | $25.60 | 94,833 |
| 3/23/2026 | $25.51 | $26.28 | $25.09 | $25.46 | 138,833 |
| 3/20/2026 | $25.82 | $26.27 | $24.97 | $25.07 | 108,842 |
| 3/19/2026 | $24.67 | $26.53 | $24.67 | $25.89 | 213,024 |
| 3/18/2026 | $25.28 | $25.71 | $24.91 | $24.99 | 94,400 |
| 3/17/2026 | $25.02 | $25.45 | $24.46 | $25.45 | 96,300 |
| 3/16/2026 | $24.95 | $25.31 | $24.68 | $25.02 | 42,800 |
| 3/13/2026 | $25.25 | $25.54 | $24.49 | $24.62 | 52,413 |
| 3/12/2026 | $25.52 | $25.87 | $24.74 | $25.08 | 72,028 |
| 3/11/2026 | $25.40 | $26.36 | $25.22 | $26.00 | 53,342 |
| 3/10/2026 | $25.20 | $26.25 | $25.20 | $25.74 | 98,838 |
| 3/9/2026 | $24.42 | $25.65 | $24.23 | $25.37 | 109,200 |
| 3/6/2026 | $25.02 | $25.33 | $24.40 | $24.95 | 107,400 |
| 3/5/2026 | $26.30 | $26.53 | $25.36 | $25.70 | 81,900 |
| 3/4/2026 | $26.11 | $26.84 | $25.63 | $26.74 | 136,400 |
| 3/3/2026 | $25.23 | $26.03 | $24.77 | $25.86 | 102,200 |
| 3/2/2026 | $25.00 | $26.09 | $24.81 | $26.00 | 102,326 |
| 2/27/2026 | $24.94 | $25.17 | $24.40 | $25.04 | 75,114 |
| 2/26/2026 | $24.80 | $25.40 | $24.45 | $25.13 | 131,400 |
| 2/25/2026 | $24.52 | $24.90 | $24.18 | $24.73 | 151,900 |
| 2/24/2026 | $24.32 | $24.74 | $24.31 | $24.31 | 140,625 |
| 2/23/2026 | $24.69 | $25.37 | $24.00 | $24.19 | 106,435 |
| 2/20/2026 | $24.44 | $25.64 | $24.22 | $24.70 | 187,739 |