Get the Stockscreener App
80.60
1.60%
-1.31
After Hours:
80.60
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 February 12, 2026, is $80.60.
- Avantis U S Large Cap Equity Etf all-time high stock price is $82.32, occurred on February 12, 2026.
- 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 68.97% to $80.60 now.
- The 52-week high stock price for AVLC is $82.32, representing a 2.13% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AVLC is $55.47, indicating a -31.18% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $82.32 | $80.60 | $1.72 | 31,486.0 | -1.60% |
| Feb 11, 2026 | $82.29 | $81.59 | $0.70 | 20,988.0 | +0.18% |
| Feb 10, 2026 | $82.26 | $81.70 | $0.5601 | 28,125.0 | -0.37% |
| Feb 09, 2026 | $82.25 | $81.69 | $0.56 | 29,654.0 | +0.47% |
| Feb 06, 2026 | $81.74 | $80.83 | $0.91 | 20,329.0 | +2.08% |
| Feb 05, 2026 | $80.65 | $79.75 | $0.895 | 29,159.0 | -1.17% |
| Feb 04, 2026 | $81.54 | $80.41 | $1.13 | 32,014.0 | -0.33% |
| Feb 03, 2026 | $81.91 | $80.57 | $1.34 | 46,398.0 | -0.51% |
| Feb 02, 2026 | $81.77 | $80.86 | $0.91 | 41,584.0 | +0.74% |
| Jan 30, 2026 | $81.32 | $80.57 | $0.7558 | 26,596.0 | -0.60% |
| Jan 29, 2026 | $81.70 | $80.45 | $1.25 | 31,373.0 | +0.06% |
| Jan 28, 2026 | $81.68 | $81.37 | $0.312 | 37,678.0 | +0.07% |
| Jan 27, 2026 | $81.50 | $81.25 | $0.255 | 209,883.0 | +0.56% |
| Jan 26, 2026 | $81.11 | $80.79 | $0.3198 | 146,261.0 | +0.47% |
| Jan 23, 2026 | $80.79 | $80.45 | $0.3368 | 80,810.0 | -0.14% |
| Jan 22, 2026 | $80.99 | $80.60 | $0.3942 | 105,894.0 | +0.44% |
| Jan 21, 2026 | $80.58 | $79.58 | $1.00 | 39,526.0 | +1.41% |
| Jan 20, 2026 | $80.05 | $79.14 | $0.91 | 49,345.0 | -1.87% |
| Jan 16, 2026 | $81.11 | $80.62 | $0.492 | 347,362.0 | -0.06% |
| Jan 15, 2026 | $81.20 | $80.76 | $0.445 | 479,965.0 | +0.44% |
| Jan 14, 2026 | $80.50 | $80.06 | $0.445 | 46,187.0 | -0.40% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $82.32 | $79.75 | $2.56 | 311,223.0 | -0.56% |
| Jan, 2026 | $81.70 | $78.70 | $3.00 | 1,918,158.0 | +3.09% |
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $79.87 | $77.27 | $2.60 | 744,600.0 | +1.03% |
| Nov, 2025 | $78.49 | $74.45 | $4.04 | 1,036,292.0 | +0.46% |
| Oct, 2025 | $78.89 | $74.72 | $4.17 | 825,561.0 | +2.03% |
| Sep, 2025 | $76.86 | $73.30 | $3.56 | 1,083,800.0 | +2.88% |
| Aug, 2025 | $74.86 | $71.21 | $3.65 | 438,354.0 | +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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):