AVO(AVO)
AVO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $12.22 | $12.24 | $11.92 | $11.94 | 1.00M |
| 5/20/2026 | $12.21 | $12.48 | $12.09 | $12.33 | 981,800 |
| 5/19/2026 | $12.36 | $12.51 | $11.95 | $12.23 | 824,117 |
| 5/18/2026 | $11.95 | $12.47 | $11.91 | $12.29 | 1.14M |
| 5/15/2026 | $12.34 | $12.36 | $11.94 | $11.95 | 809,100 |
| 5/14/2026 | $12.71 | $12.71 | $12.35 | $12.36 | 559,227 |
| 5/13/2026 | $12.62 | $12.75 | $12.37 | $12.46 | 690,419 |
| 5/12/2026 | $12.72 | $12.79 | $12.50 | $12.63 | 853,909 |
| 5/11/2026 | $13.53 | $13.67 | $12.71 | $12.72 | 980,432 |
| 5/8/2026 | $13.31 | $13.42 | $13.07 | $13.08 | 851,500 |
| 5/7/2026 | $13.59 | $13.62 | $13.17 | $13.30 | 916,749 |
| 5/6/2026 | $13.77 | $13.84 | $13.51 | $13.61 | 887,000 |
| 5/5/2026 | $13.41 | $13.79 | $13.30 | $13.66 | 1.03M |
| 5/4/2026 | $13.71 | $13.90 | $13.23 | $13.33 | 1.10M |
| 5/1/2026 | $13.90 | $13.99 | $13.78 | $13.81 | 777,016 |
| 4/30/2026 | $13.75 | $14.02 | $13.75 | $13.86 | 1.01M |
| 4/29/2026 | $13.62 | $13.99 | $13.62 | $13.75 | 1.72M |
| 4/28/2026 | $14.50 | $14.64 | $13.47 | $13.73 | 1.61M |
| 4/27/2026 | $13.83 | $14.31 | $13.73 | $14.26 | 1.33M |
| 4/24/2026 | $13.63 | $13.86 | $13.45 | $13.83 | 928,542 |
| 4/23/2026 | $13.79 | $14.03 | $13.62 | $13.73 | 843,234 |
| 4/22/2026 | $13.28 | $13.67 | $13.23 | $13.66 | 830,700 |
| 4/21/2026 | $13.45 | $13.67 | $13.09 | $13.22 | 1.51M |
| 4/20/2026 | $14.15 | $14.20 | $13.20 | $13.42 | 1.87M |
| 4/17/2026 | $13.90 | $14.51 | $13.90 | $14.29 | 1.18M |
| 4/16/2026 | $13.53 | $13.97 | $13.53 | $13.78 | 1.25M |
| 4/15/2026 | $14.80 | $14.84 | $13.74 | $13.75 | 1.00M |
| 4/14/2026 | $14.60 | $14.95 | $14.52 | $14.85 | 969,204 |
| 4/13/2026 | $14.70 | $14.86 | $14.38 | $14.72 | 826,737 |
| 4/10/2026 | $14.64 | $14.83 | $14.44 | $14.81 | 670,008 |
| 4/9/2026 | $15.20 | $15.49 | $14.61 | $14.70 | 1.12M |
| 4/8/2026 | $15.05 | $15.53 | $15.00 | $15.34 | 1.04M |
| 4/7/2026 | $14.43 | $15.09 | $14.39 | $15.03 | 1.12M |
| 4/6/2026 | $14.40 | $14.61 | $14.31 | $14.44 | 675,148 |
| 4/2/2026 | $13.86 | $14.46 | $13.83 | $14.44 | 907,000 |
| 4/1/2026 | $13.76 | $13.97 | $13.67 | $13.87 | 593,234 |
| 3/31/2026 | $13.81 | $13.84 | $13.56 | $13.76 | 544,947 |
| 3/30/2026 | $13.93 | $13.97 | $13.66 | $13.70 | 636,900 |
| 3/27/2026 | $13.58 | $14.17 | $13.49 | $13.94 | 1.13M |
| 3/26/2026 | $13.27 | $13.73 | $13.05 | $13.60 | 835,513 |
| 3/25/2026 | $13.05 | $13.32 | $12.89 | $13.29 | 744,128 |
| 3/24/2026 | $12.49 | $13.12 | $12.47 | $12.99 | 708,408 |
| 3/23/2026 | $12.37 | $12.93 | $12.28 | $12.66 | 797,067 |
| 3/20/2026 | $12.50 | $12.57 | $12.18 | $12.22 | 968,734 |
| 3/19/2026 | $12.49 | $12.60 | $12.26 | $12.54 | 1.21M |
| 3/18/2026 | $12.52 | $12.93 | $12.15 | $12.49 | 1.62M |
| 3/17/2026 | $11.90 | $12.33 | $11.76 | $12.16 | 1.13M |
| 3/16/2026 | $12.25 | $12.39 | $11.81 | $11.82 | 1.14M |
| 3/13/2026 | $12.72 | $12.94 | $11.91 | $12.15 | 2.72M |
| 3/12/2026 | $13.19 | $13.51 | $13.15 | $13.23 | 513,046 |
| 3/11/2026 | $13.37 | $13.40 | $13.19 | $13.32 | 610,538 |
| 3/10/2026 | $13.63 | $13.88 | $13.44 | $13.45 | 554,023 |
| 3/9/2026 | $13.62 | $13.80 | $13.41 | $13.72 | 679,930 |
| 3/6/2026 | $13.60 | $13.85 | $13.42 | $13.79 | 411,300 |
| 3/5/2026 | $14.21 | $14.22 | $13.64 | $13.81 | 707,600 |
| 3/4/2026 | $14.17 | $14.33 | $14.00 | $14.30 | 392,400 |
| 3/3/2026 | $14.07 | $14.33 | $13.86 | $14.17 | 534,940 |
| 3/2/2026 | $14.07 | $14.34 | $13.83 | $14.26 | 547,900 |
| 2/27/2026 | $14.14 | $14.36 | $14.02 | $14.19 | 460,124 |
| 2/26/2026 | $14.46 | $14.52 | $14.06 | $14.10 | 423,623 |
| 2/25/2026 | $14.43 | $14.45 | $14.04 | $14.44 | 529,500 |
| 2/24/2026 | $14.22 | $14.53 | $14.19 | $14.46 | 288,600 |
| 2/23/2026 | $14.50 | $14.51 | $14.04 | $14.24 | 482,605 |