Get the Stockscreener App
63.92
0.57%
0.3651
After Hours:
63.92
-0.0049
-0.01%
Avantis Inflation Focused Equity Etf Stock (AVIE) Price History
The historical daily chart and data for Avantis Inflation Focused Equity Etf stock (AVIE), show that the latest closing stock price as of November 18, 2024, is $63.92.
- Avantis Inflation Focused Equity Etf all-time high stock price is $65.85, occurred on August 30, 2024.
- The lowest Avantis Inflation Focused Equity Etf stock price recorded was $54.75 on October 27, 2023. Since then, Avantis Inflation Focused Equity Etf's stock price has risen over 16.76% to $63.92 now.
- The 52-week high stock price for AVIE is $65.85, representing a 3.02% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for AVIE is $56.25, indicating a -12.00% decrease from the current share price, occurred on December 07, 2023.
The table below shows more information about AVIE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $63.92 | $63.92 | $0.00 | 42.00 | +0.57% |
| Nov 15, 2024 | $63.56 | $63.56 | $0.00 | 70.00 | -0.75% |
| Nov 14, 2024 | $64.04 | $64.04 | $0.00 | 105.0 | -0.67% |
| Nov 13, 2024 | $64.47 | $64.46 | $0.01 | 1,034.0 | +0.06% |
| Nov 12, 2024 | $64.68 | $64.43 | $0.2477 | 561.0 | -0.92% |
| Nov 11, 2024 | $65.28 | $65.03 | $0.2505 | 2,517.0 | -0.08% |
| Nov 08, 2024 | $65.08 | $64.90 | $0.18 | 322.0 | +0.72% |
| Nov 07, 2024 | $64.61 | $64.51 | $0.1024 | 109.0 | +0.05% |
| Nov 06, 2024 | $64.58 | $64.58 | $0.00 | 44.00 | +2.23% |
| Nov 05, 2024 | $63.18 | $63.18 | $0.00 | 0.00 | +0.80% |
| Nov 04, 2024 | $62.67 | $62.67 | $0.00 | 0.00 | +0.06% |
| Nov 01, 2024 | $62.63 | $62.63 | $0.00 | 2.00 | -0.26% |
| Oct 31, 2024 | $62.80 | $62.80 | $0.00 | 0.00 | -0.42% |
| Oct 30, 2024 | $63.06 | $63.06 | $0.00 | 8.00 | -0.07% |
| Oct 29, 2024 | $63.10 | $63.10 | $0.00 | 2.00 | -0.84% |
| Oct 28, 2024 | $63.64 | $63.64 | $0.00 | 64.00 | +0.24% |
| Oct 25, 2024 | $64.00 | $63.49 | $0.5125 | 1,361.0 | -0.63% |
| Oct 24, 2024 | $63.89 | $63.89 | $0.00 | 18.00 | -0.13% |
| Oct 23, 2024 | $63.97 | $63.97 | $0.00 | 18.00 | -0.68% |
| Oct 22, 2024 | $64.41 | $64.41 | $0.00 | 74.00 | +0.14% |
| Oct 21, 2024 | $64.62 | $64.32 | $0.3034 | 264.0 | -0.82% |
Avantis Inflation Focused Equity Etf Stock (AVIE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Inflation Focused Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVIE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Inflation Focused Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis Inflation Focused Equity Etf Stock (AVIE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $65.28 | $62.63 | $2.65 | 4,806.0 | +1.79% |
| Oct, 2024 | $65.51 | $62.80 | $2.71 | 8,256.0 | -2.59% |
| Sep, 2024 | $65.20 | $63.29 | $1.91 | 7,117.0 | -2.11% |
| Aug, 2024 | $65.85 | $61.53 | $4.32 | 9,227.0 | +2.26% |
| Jul, 2024 | $64.61 | $61.41 | $3.20 | 4,400.0 | +3.74% |
| Jun, 2024 | $62.66 | $61.11 | $1.55 | 5,393.0 | -0.94% |
| May, 2024 | $63.49 | $61.09 | $2.39 | 5,087.0 | +2.34% |
| Apr, 2024 | $63.14 | $60.82 | $2.32 | 9,086.0 | -3.17% |
| Mar, 2024 | $63.24 | $60.05 | $3.19 | 7,478.0 | +5.14% |
| Feb, 2024 | $60.65 | $58.53 | $2.12 | 20,534.0 | +2.86% |
| Jan, 2024 | $58.96 | $57.23 | $1.73 | 10,474.0 | +1.36% |
Avantis Inflation Focused Equity Etf Stock (AVIE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.96 | $56.25 | $1.70 | 5,643.0 | +0.89% |
| Nov, 2023 | $57.18 | $55.32 | $1.86 | 5,575.0 | +3.11% |
| Oct, 2023 | $57.65 | $54.75 | $2.90 | 3,813.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):