AVR(AVR)
AVR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $8.32 | $8.43 | $8.17 | $8.28 | 1.27M |
| 8/3/2026 | $7.86 | $8.48 | $7.86 | $8.28 | 1.43M |
| 7/31/2026 | $8.27 | $8.39 | $7.73 | $7.84 | 1.03M |
| 7/30/2026 | $8.03 | $8.33 | $8.00 | $8.24 | 1.44M |
| 7/29/2026 | $7.95 | $8.22 | $7.88 | $7.90 | 883,514 |
| 7/28/2026 | $8.15 | $8.43 | $7.75 | $8.17 | 1.50M |
| 7/27/2026 | $8.24 | $8.47 | $8.08 | $8.17 | 838,227 |
| 7/24/2026 | $8.32 | $8.39 | $8.05 | $8.13 | 503,500 |
| 7/23/2026 | $8.20 | $8.40 | $8.03 | $8.19 | 541,800 |
| 7/22/2026 | $8.45 | $8.53 | $8.22 | $8.35 | 550,045 |
| 7/21/2026 | $8.22 | $8.50 | $7.97 | $8.49 | 1.36M |
| 7/20/2026 | $8.53 | $8.63 | $8.21 | $8.22 | 717,452 |
| 7/17/2026 | $8.23 | $8.78 | $8.07 | $8.45 | 1.15M |
| 7/16/2026 | $8.71 | $8.83 | $8.10 | $8.34 | 2.01M |
| 7/15/2026 | $8.86 | $8.99 | $8.51 | $8.69 | 856,507 |
| 7/14/2026 | $9.36 | $9.47 | $8.91 | $8.95 | 790,600 |
| 7/13/2026 | $9.66 | $9.87 | $9.35 | $9.36 | 690,652 |
| 7/10/2026 | $9.59 | $9.81 | $9.31 | $9.77 | 695,045 |
| 7/9/2026 | $9.81 | $9.81 | $9.28 | $9.49 | 1.08M |
| 7/8/2026 | $9.80 | $9.95 | $9.46 | $9.71 | 1.50M |
| 7/7/2026 | $10.64 | $10.69 | $9.79 | $9.92 | 1.21M |
| 7/6/2026 | $10.15 | $11.06 | $10.07 | $10.57 | 2.35M |
| 7/2/2026 | $9.96 | $10.26 | $9.84 | $10.24 | 1.26M |
| 7/1/2026 | $9.80 | $10.28 | $9.40 | $9.94 | 2.44M |
| 6/30/2026 | $9.80 | $9.93 | $9.49 | $9.85 | 1.75M |
| 6/29/2026 | $9.77 | $10.05 | $9.48 | $9.78 | 1.55M |
| 6/26/2026 | $9.97 | $10.26 | $9.49 | $9.69 | 4.67M |
| 6/25/2026 | $10.40 | $10.47 | $9.85 | $9.88 | 1.35M |
| 6/24/2026 | $10.36 | $10.44 | $9.90 | $10.40 | 1.62M |
| 6/23/2026 | $9.38 | $10.56 | $9.35 | $10.28 | 1.55M |
| 6/22/2026 | $9.85 | $10.00 | $9.37 | $9.59 | 1.01M |
| 6/18/2026 | $9.65 | $9.94 | $9.38 | $9.78 | 1.45M |
| 6/17/2026 | $9.28 | $9.90 | $9.27 | $9.50 | 1.16M |
| 6/16/2026 | $9.30 | $9.59 | $9.23 | $9.27 | 1.06M |
| 6/15/2026 | $9.39 | $9.53 | $9.18 | $9.42 | 855,500 |
| 6/12/2026 | $9.33 | $9.54 | $9.05 | $9.15 | 691,707 |
| 6/11/2026 | $9.57 | $9.71 | $9.13 | $9.31 | 978,173 |
| 6/10/2026 | $9.49 | $9.86 | $9.31 | $9.50 | 1.03M |
| 6/9/2026 | $9.52 | $9.65 | $8.85 | $9.47 | 1.70M |
| 6/8/2026 | $9.67 | $9.82 | $9.32 | $9.34 | 1.01M |
| 6/5/2026 | $9.92 | $10.00 | $9.39 | $9.64 | 1.33M |
| 6/4/2026 | $9.08 | $10.14 | $8.99 | $9.65 | 2.13M |
| 6/3/2026 | $9.30 | $9.34 | $8.83 | $8.95 | 1.06M |
| 6/2/2026 | $9.10 | $9.49 | $9.02 | $9.29 | 975,763 |
| 6/1/2026 | $8.50 | $9.13 | $8.43 | $9.10 | 2.10M |
| 5/29/2026 | $8.71 | $8.71 | $8.44 | $8.62 | 1.07M |
| 5/28/2026 | $8.71 | $9.11 | $8.54 | $8.77 | 867,256 |
| 5/27/2026 | $8.96 | $9.25 | $8.69 | $8.86 | 1.06M |
| 5/26/2026 | $9.50 | $9.58 | $8.79 | $9.08 | 1.61M |
| 5/22/2026 | $9.03 | $9.79 | $9.03 | $9.62 | 2.35M |
| 5/21/2026 | $8.50 | $9.28 | $8.44 | $9.00 | 2.20M |
| 5/20/2026 | $7.75 | $8.65 | $7.65 | $8.62 | 1.68M |
| 5/19/2026 | $7.50 | $7.86 | $7.41 | $7.70 | 1.65M |
| 5/18/2026 | $7.26 | $7.60 | $7.22 | $7.57 | 1.07M |
| 5/15/2026 | $7.14 | $7.36 | $6.94 | $7.24 | 1.03M |
| 5/14/2026 | $6.59 | $7.49 | $6.48 | $7.25 | 1.55M |
| 5/13/2026 | $6.45 | $6.69 | $6.30 | $6.53 | 710,719 |
| 5/12/2026 | $6.44 | $6.72 | $6.34 | $6.70 | 566,000 |
| 5/11/2026 | $6.65 | $6.75 | $6.44 | $6.51 | 821,100 |
| 5/8/2026 | $6.45 | $6.58 | $6.30 | $6.58 | 603,620 |
| 5/7/2026 | $6.37 | $6.54 | $6.29 | $6.51 | 490,700 |