Get the Stockscreener App
74.37
1.77%
1.29
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History
The historical daily chart and data for Avantis U S Large Cap Equity Etf stock (AVLC), show that the latest closing stock price as of August 22, 2025, is $74.37.
- Avantis U S Large Cap Equity Etf all-time high stock price is $74.24, occurred on August 13, 2025.
- The lowest Avantis U S Large Cap Equity Etf stock price recorded was $47.70 on October 27, 2023. Since then, Avantis U S Large Cap Equity Etf's stock price has risen over 55.91% to $74.37 now.
- The 52-week high stock price for AVLC is $74.24, representing a -0.17% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for AVLC is $55.47, indicating a -25.42% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about AVLC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $74.48 | $73.17 | $1.31 | 111,465.0 | +1.77% |
| Aug 21, 2025 | $73.28 | $72.88 | $0.40 | 29,264.0 | -0.33% |
| Aug 20, 2025 | $73.41 | $72.84 | $0.565 | 13,079.0 | -0.25% |
| Aug 19, 2025 | $74.00 | $73.40 | $0.60 | 10,128.0 | -0.50% |
| Aug 18, 2025 | $73.90 | $73.79 | $0.1127 | 8,054.0 | +0.00% |
| Aug 15, 2025 | $74.22 | $73.81 | $0.41 | 25,937.0 | -0.37% |
| Aug 14, 2025 | $74.19 | $73.88 | $0.3092 | 15,136.0 | -0.13% |
| Aug 13, 2025 | $74.24 | $73.93 | $0.31 | 17,062.0 | +0.49% |
| Aug 12, 2025 | $73.88 | $73.18 | $0.70 | 13,963.0 | +1.50% |
| Aug 11, 2025 | $73.27 | $72.76 | $0.51 | 5,536.0 | -0.35% |
| Aug 08, 2025 | $73.16 | $73.01 | $0.1484 | 8,024.0 | +0.72% |
| Aug 07, 2025 | $73.17 | $72.23 | $0.94 | 43,893.0 | -0.23% |
| Aug 06, 2025 | $72.75 | $72.31 | $0.44 | 9,671.0 | +0.60% |
| Aug 05, 2025 | $72.81 | $72.18 | $0.63 | 10,920.0 | -0.44% |
| Aug 04, 2025 | $72.58 | $72.21 | $0.37 | 4,377.0 | +1.48% |
| Aug 01, 2025 | $71.92 | $71.21 | $0.7099 | 9,370.0 | -1.72% |
| Jul 31, 2025 | $73.52 | $72.77 | $0.75 | 28,801.0 | -0.25% |
| Jul 30, 2025 | $73.28 | $72.70 | $0.58 | 14,447.0 | -0.22% |
| Jul 29, 2025 | $73.51 | $73.01 | $0.50 | 21,812.0 | -0.26% |
| Jul 28, 2025 | $73.41 | $73.14 | $0.27 | 28,192.0 | -0.01% |
| Jul 25, 2025 | $73.35 | $73.01 | $0.3354 | 11,803.0 | +0.56% |
| Jul 24, 2025 | $73.17 | $72.90 | $0.2691 | 46,555.0 | -0.07% |
Avantis U S Large Cap Equity Etf Stock (AVLC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Large Cap 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 AVLC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Large Cap Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $74.48 | $71.21 | $3.27 | 447,344.0 | +2.20% |
| Jul, 2025 | $73.52 | $70.86 | $2.66 | 448,668.0 | +2.44% |
| Jun, 2025 | $71.11 | $67.50 | $3.61 | 522,663.0 | +5.09% |
| May, 2025 | $68.56 | $63.81 | $4.75 | 803,580.0 | +6.42% |
| Apr, 2025 | $65.27 | $55.47 | $9.80 | 2,216,194.0 | -1.06% |
| Mar, 2025 | $68.75 | $62.98 | $5.78 | 1,355,532.0 | -6.29% |
| Feb, 2025 | $70.89 | $67.27 | $3.62 | 486,330.0 | -1.90% |
| Jan, 2025 | $70.75 | $66.60 | $4.15 | 594,459.0 | +3.39% |
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.89 | $66.89 | $4.00 | 408,432.0 | -3.77% |
| Nov, 2024 | $70.57 | $65.85 | $4.72 | 336,371.0 | +7.08% |
| Oct, 2024 | $67.53 | $65.26 | $2.27 | 300,453.0 | -0.36% |
| Sep, 2024 | $66.04 | $61.99 | $4.05 | 244,601.0 | +1.58% |
| Aug, 2024 | $64.99 | $58.88 | $6.11 | 449,687.0 | +1.80% |
| Jul, 2024 | $65.32 | $62.24 | $3.08 | 604,121.0 | +1.70% |
| Jun, 2024 | $63.30 | $60.91 | $2.39 | 708,418.0 | +1.99% |
| May, 2024 | $62.24 | $58.69 | $3.55 | 406,351.0 | +4.57% |
| Apr, 2024 | $61.89 | $58.16 | $3.73 | 1,067,864.0 | -4.78% |
| Mar, 2024 | $62.03 | $59.33 | $2.70 | 210,555.0 | +3.74% |
| Feb, 2024 | $59.62 | $56.56 | $3.06 | 297,416.0 | +5.58% |
| Jan, 2024 | $57.42 | $54.61 | $2.81 | 46,486.0 | +1.46% |
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $55.90 | $52.70 | $3.20 | 85,045.0 | +4.99% |
| Nov, 2023 | $52.98 | $48.73 | $4.25 | 69,320.0 | +9.01% |
| Oct, 2023 | $50.81 | $47.70 | $3.11 | 206,026.0 | +0.00% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):