Get the Stockscreener App
67.60
0.15%
-0.10
After Hours:
67.69
0.09
+0.13%
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 May 30, 2025, is $67.60.
- Avantis U S Large Cap Equity Etf all-time high stock price is $70.89, occurred on December 05, 2024.
- 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 41.71% to $67.60 now.
- The 52-week high stock price for AVLC is $70.89, representing a 4.87% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AVLC is $55.47, indicating a -17.95% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $67.77 | $67.04 | $0.7299 | 25,905.0 | -0.15% |
| May 29, 2025 | $67.70 | $67.37 | $0.33 | 19,624.0 | +0.31% |
| May 28, 2025 | $68.06 | $67.49 | $0.57 | 26,187.0 | -0.56% |
| May 27, 2025 | $67.92 | $67.19 | $0.7349 | 75,049.0 | +1.97% |
| May 23, 2025 | $66.81 | $66.20 | $0.6099 | 146,225.0 | -0.66% |
| May 22, 2025 | $67.36 | $66.82 | $0.5412 | 22,185.0 | -0.06% |
| May 21, 2025 | $68.02 | $66.94 | $1.08 | 23,043.0 | -1.77% |
| May 20, 2025 | $68.44 | $67.87 | $0.5696 | 18,140.0 | -0.41% |
| May 19, 2025 | $68.56 | $68.00 | $0.56 | 16,009.0 | +0.03% |
| May 16, 2025 | $68.51 | $68.03 | $0.485 | 26,232.0 | +0.82% |
| May 15, 2025 | $68.03 | $67.50 | $0.53 | 72,159.0 | +0.27% |
| May 14, 2025 | $67.90 | $67.56 | $0.34 | 43,294.0 | -0.01% |
| May 13, 2025 | $68.01 | $67.47 | $0.54 | 17,056.0 | +0.86% |
| May 12, 2025 | $67.25 | $66.61 | $0.635 | 30,468.0 | +3.50% |
| May 09, 2025 | $65.22 | $64.79 | $0.4322 | 40,696.0 | -0.08% |
| May 08, 2025 | $65.58 | $64.67 | $0.91 | 19,810.0 | +0.82% |
| May 07, 2025 | $64.50 | $63.93 | $0.5725 | 31,036.0 | +0.51% |
| May 06, 2025 | $64.49 | $63.90 | $0.5903 | 20,089.0 | -0.74% |
| May 05, 2025 | $64.99 | $64.51 | $0.48 | 27,654.0 | -0.54% |
| May 02, 2025 | $65.09 | $64.57 | $0.5199 | 53,561.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $68.56 | $63.81 | $4.75 | 829,485.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):