AVT(AVT)
AVT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $101.29 | $102.70 | $99.28 | $99.56 | 1.45M |
| 10/7/2026 | $104.68 | $106.15 | $102.34 | $102.53 | 875,121 |
| 10/6/2026 | $106.41 | $106.77 | $105.18 | $106.37 | 1.02M |
| 10/5/2026 | $106.60 | $107.97 | $105.60 | $106.19 | 1.27M |
| 10/2/2026 | $103.92 | $108.63 | $103.72 | $106.94 | 2.16M |
| 10/1/2026 | $99.78 | $103.46 | $98.55 | $102.24 | 1.20M |
| 9/30/2026 | $102.39 | $103.92 | $99.60 | $99.95 | 1.54M |
| 9/29/2026 | $102.43 | $103.00 | $99.52 | $102.50 | 1.65M |
| 9/28/2026 | $103.04 | $103.23 | $100.21 | $101.45 | 1.03M |
| 9/25/2026 | $102.00 | $104.58 | $101.55 | $103.08 | 1.20M |
| 9/24/2026 | $99.22 | $101.80 | $97.35 | $100.91 | 1.54M |
| 9/23/2026 | $98.31 | $102.70 | $97.63 | $101.15 | 1.77M |
| 9/22/2026 | $95.35 | $98.37 | $95.25 | $98.25 | 924,708 |
| 9/21/2026 | $97.01 | $98.40 | $95.05 | $95.48 | 1.39M |
| 9/18/2026 | $93.81 | $96.40 | $92.67 | $96.12 | 2.69M |
| 9/17/2026 | $94.01 | $95.69 | $93.09 | $93.12 | 1.28M |
| 9/16/2026 | $93.90 | $94.61 | $90.90 | $92.73 | 1.32M |
| 9/15/2026 | $92.34 | $95.11 | $91.97 | $92.64 | 1.44M |
| 9/14/2026 | $96.50 | $96.50 | $91.56 | $92.34 | 1.51M |
| 9/11/2026 | $94.14 | $99.92 | $94.07 | $99.63 | 1.96M |
| 9/10/2026 | $91.32 | $93.90 | $90.68 | $92.97 | 1.14M |
| 9/9/2026 | $91.86 | $92.40 | $90.71 | $91.74 | 844,826 |
| 9/8/2026 | $92.81 | $93.49 | $91.81 | $92.42 | 1.02M |
| 9/4/2026 | $91.02 | $92.80 | $90.49 | $92.06 | 1.12M |
| 9/3/2026 | $89.02 | $90.89 | $86.71 | $90.82 | 762,343 |
| 9/2/2026 | $89.39 | $91.00 | $88.34 | $89.99 | 1.03M |
| 9/1/2026 | $88.58 | $89.64 | $87.15 | $89.39 | 730,834 |
| 8/31/2026 | $89.39 | $90.22 | $87.71 | $89.56 | 1.95M |
| 8/28/2026 | $91.49 | $92.70 | $88.43 | $88.63 | 860,153 |
| 8/27/2026 | $91.11 | $92.34 | $90.20 | $91.52 | 1.12M |
| 8/26/2026 | $87.71 | $90.61 | $86.68 | $90.29 | 1.10M |
| 8/25/2026 | $87.76 | $87.76 | $85.67 | $87.57 | 844,029 |
| 8/24/2026 | $87.87 | $87.95 | $85.52 | $86.26 | 807,900 |
| 8/21/2026 | $88.19 | $89.23 | $86.34 | $88.64 | 1.13M |
| 8/20/2026 | $88.05 | $88.99 | $86.63 | $86.89 | 1.01M |
| 8/19/2026 | $94.00 | $94.80 | $87.90 | $88.34 | 1.60M |
| 8/18/2026 | $96.93 | $96.93 | $91.56 | $93.40 | 1.42M |
| 8/17/2026 | $96.20 | $99.01 | $95.73 | $98.63 | 1.24M |
| 8/14/2026 | $95.31 | $97.31 | $93.41 | $95.71 | 884,821 |
| 8/13/2026 | $97.40 | $98.00 | $95.55 | $95.99 | 784,023 |
| 8/12/2026 | $98.16 | $99.25 | $97.24 | $97.31 | 1.50M |
| 8/11/2026 | $99.00 | $99.44 | $95.79 | $95.96 | 1.15M |
| 8/10/2026 | $97.50 | $99.44 | $95.57 | $97.40 | 1.58M |
| 8/7/2026 | $97.50 | $97.77 | $93.01 | $96.53 | 1.58M |
| 8/6/2026 | $98.30 | $100.00 | $96.45 | $96.80 | 1.93M |
| 8/5/2026 | $92.64 | $98.67 | $87.10 | $97.22 | 2.72M |
| 8/4/2026 | $91.24 | $93.72 | $90.27 | $92.53 | 1.72M |
| 8/3/2026 | $88.92 | $90.24 | $87.54 | $88.88 | 771,013 |
| 7/31/2026 | $89.31 | $89.64 | $86.80 | $88.84 | 1.18M |
| 7/30/2026 | $86.45 | $88.04 | $85.54 | $86.80 | 902,749 |
| 7/29/2026 | $86.22 | $86.63 | $83.48 | $83.59 | 1.03M |
| 7/28/2026 | $86.75 | $87.09 | $84.67 | $86.22 | 1.14M |
| 7/27/2026 | $89.48 | $90.01 | $85.47 | $88.38 | 751,614 |
| 7/24/2026 | $89.37 | $90.52 | $88.54 | $89.42 | 701,800 |
| 7/23/2026 | $89.85 | $91.32 | $89.34 | $89.92 | 1.17M |
| 7/22/2026 | $89.11 | $91.30 | $89.11 | $90.13 | 1.08M |
| 7/21/2026 | $86.89 | $89.90 | $86.45 | $89.85 | 784,584 |
| 7/20/2026 | $86.68 | $87.10 | $84.64 | $85.02 | 681,849 |
| 7/17/2026 | $83.11 | $86.16 | $82.50 | $85.65 | 911,900 |
| 7/16/2026 | $84.50 | $85.83 | $84.10 | $84.76 | 1.22M |
| 7/15/2026 | $86.55 | $87.27 | $84.75 | $86.21 | 1.36M |
| 7/14/2026 | $87.56 | $87.90 | $85.62 | $86.05 | 539,747 |
| 7/13/2026 | $85.62 | $86.86 | $84.79 | $85.15 | 1.10M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
