Get the Stockscreener App
82.76
1.44%
-1.21
Avantis U S Large Cap Value Etf Stock (AVLV) Price History
The historical daily chart and data for Avantis U S Large Cap Value Etf stock (AVLV), show that the latest closing stock price as of February 12, 2026, is $82.76.
- Avantis U S Large Cap Value Etf all-time high stock price is $84.74, occurred on February 12, 2026.
- The lowest Avantis U S Large Cap Value Etf stock price recorded was $48.08 on March 15, 2023. Since then, Avantis U S Large Cap Value Etf's stock price has risen over 72.13% to $82.76 now.
- The 52-week high stock price for AVLV is $84.74, representing a 2.39% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AVLV is $55.67, indicating a -32.73% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Avantis U S Large Cap Value Etf (AVLV) stock in the beginning of 2025 was $53.54. The stock closed the year at $52.02, a loss of over -2.84% for the year.
The table below shows more information about AVLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $84.74 | $82.64 | $2.10 | 1,028,113.0 | -1.44% |
| Feb 11, 2026 | $84.14 | $83.43 | $0.7117 | 623,547.0 | +1.12% |
| Feb 10, 2026 | $83.41 | $82.97 | $0.443 | 466,684.0 | -0.44% |
| Feb 09, 2026 | $83.57 | $82.89 | $0.68 | 436,711.0 | -0.08% |
| Feb 06, 2026 | $83.61 | $82.16 | $1.45 | 336,613.0 | +1.98% |
| Feb 05, 2026 | $82.25 | $81.34 | $0.91 | 432,187.0 | -0.68% |
| Feb 04, 2026 | $83.04 | $81.76 | $1.28 | 510,428.0 | +0.16% |
| Feb 03, 2026 | $82.89 | $81.62 | $1.27 | 909,356.0 | +0.40% |
| Feb 02, 2026 | $82.06 | $80.64 | $1.42 | 512,723.0 | +1.22% |
| Jan 30, 2026 | $81.40 | $80.28 | $1.12 | 420,767.0 | -0.63% |
| Jan 29, 2026 | $81.81 | $80.52 | $1.30 | 519,137.0 | +1.17% |
| Jan 28, 2026 | $80.83 | $80.39 | $0.44 | 337,158.0 | +0.12% |
| Jan 27, 2026 | $80.53 | $80.09 | $0.4424 | 536,404.0 | +0.78% |
| Jan 26, 2026 | $79.99 | $79.64 | $0.3483 | 320,372.0 | +0.26% |
| Jan 23, 2026 | $79.85 | $79.41 | $0.4378 | 369,093.0 | -0.21% |
| Jan 22, 2026 | $80.25 | $79.60 | $0.6501 | 877,437.0 | +0.08% |
| Jan 21, 2026 | $79.98 | $78.68 | $1.30 | 1,189,668.0 | +1.98% |
| Jan 20, 2026 | $78.94 | $78.00 | $0.936 | 354,308.0 | -1.54% |
| Jan 16, 2026 | $79.73 | $79.25 | $0.485 | 349,568.0 | -0.04% |
| Jan 15, 2026 | $79.80 | $79.39 | $0.415 | 356,262.0 | +0.63% |
| Jan 14, 2026 | $79.02 | $78.49 | $0.53 | 473,403.0 | +0.00% |
Avantis U S Large Cap Value Etf Stock (AVLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Large Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Large Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $84.74 | $80.64 | $4.10 | 6,284,475.0 | +2.21% |
| Jan, 2026 | $81.81 | $76.06 | $5.75 | 9,608,273.0 | +6.86% |
Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $77.04 | $74.24 | $2.80 | 8,069,032.0 | +2.31% |
| Nov, 2025 | $74.79 | $70.59 | $4.20 | 7,482,843.0 | +2.70% |
| Oct, 2025 | $73.65 | $70.10 | $3.55 | 9,728,502.0 | +0.60% |
| Sep, 2025 | $72.86 | $70.71 | $2.15 | 10,004,324.0 | +0.88% |
| Aug, 2025 | $72.00 | $67.88 | $4.12 | 6,818,469.0 | +3.26% |
| Jul, 2025 | $70.52 | $67.88 | $2.64 | 6,662,368.0 | +1.70% |
| Jun, 2025 | $68.33 | $65.07 | $3.26 | 7,130,325.0 | +3.85% |
| May, 2025 | $67.09 | $62.50 | $4.59 | 8,843,890.0 | +5.09% |
| Apr, 2025 | $66.15 | $55.67 | $10.48 | 27,342,020.0 | -4.16% |
| Mar, 2025 | $69.28 | $63.29 | $5.99 | 17,966,359.0 | -5.15% |
| Feb, 2025 | $70.32 | $67.68 | $2.64 | 8,260,869.0 | -1.21% |
| Jan, 2025 | $70.70 | $66.40 | $4.30 | 9,025,894.0 | +4.22% |
Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.34 | $65.90 | $5.44 | 6,490,657.0 | -6.43% |
| Nov, 2024 | $71.39 | $65.82 | $5.57 | 5,248,089.0 | +8.06% |
| Oct, 2024 | $67.51 | $65.03 | $2.48 | 5,326,663.0 | +0.12% |
| Sep, 2024 | $66.07 | $61.33 | $4.74 | 5,667,084.0 | +1.07% |
| Aug, 2024 | $65.16 | $59.22 | $5.94 | 5,548,494.0 | +0.93% |
| Jul, 2024 | $65.61 | $62.48 | $3.13 | 7,206,538.0 | +2.69% |
| Jun, 2024 | $63.51 | $61.80 | $1.71 | 5,652,156.0 | -0.73% |
| May, 2024 | $63.87 | $60.68 | $3.19 | 5,917,339.0 | +3.77% |
| Apr, 2024 | $64.51 | $60.80 | $3.71 | 7,353,648.0 | -5.07% |
| Mar, 2024 | $64.40 | $61.16 | $3.24 | 6,193,633.0 | +5.02% |
| Feb, 2024 | $61.31 | $57.80 | $3.51 | 9,398,554.0 | +5.54% |
| Jan, 2024 | $59.04 | $56.19 | $2.85 | 4,489,752.0 | +0.38% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):