Get the Stockscreener App
73.03
0.59%
0.4252
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 February 13, 2026, is $73.03.
- Avantis Inflation Focused Equity Etf all-time high stock price is $73.57, occurred on February 12, 2026.
- 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 33.38% to $73.03 now.
- The 52-week high stock price for AVIE is $73.57, representing a 0.75% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AVIE is $56.29, indicating a -22.92% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $73.40 | $72.96 | $0.44 | 2,895.0 | +0.59% |
| Feb 12, 2026 | $73.57 | $72.60 | $0.9694 | 1,619.0 | -0.99% |
| Feb 11, 2026 | $73.33 | $72.81 | $0.5177 | 3,963.0 | +1.49% |
| Feb 10, 2026 | $72.47 | $72.25 | $0.2167 | 2,060.0 | -0.21% |
| Feb 09, 2026 | $72.56 | $72.41 | $0.1476 | 3,014.0 | -0.27% |
| Feb 06, 2026 | $72.61 | $72.50 | $0.1002 | 3,952.0 | +1.96% |
| Feb 05, 2026 | $71.64 | $71.15 | $0.49 | 1,702.0 | -0.66% |
| Feb 04, 2026 | $71.69 | $71.24 | $0.4464 | 1,785.0 | +1.34% |
| Feb 03, 2026 | $70.74 | $70.63 | $0.1085 | 294.0 | +1.50% |
| Feb 02, 2026 | $69.69 | $69.55 | $0.143 | 458.0 | +0.12% |
| Jan 30, 2026 | $69.61 | $69.29 | $0.3194 | 531.0 | +0.09% |
| Jan 29, 2026 | $69.90 | $69.55 | $0.3529 | 1,959.0 | +0.42% |
| Jan 28, 2026 | $69.56 | $69.13 | $0.43 | 2,517.0 | -0.07% |
| Jan 27, 2026 | $69.31 | $69.17 | $0.1361 | 517.0 | -0.41% |
| Jan 26, 2026 | $69.63 | $69.49 | $0.14 | 1,206.0 | +0.20% |
| Jan 23, 2026 | $69.50 | $69.45 | $0.055 | 872.0 | +0.12% |
| Jan 22, 2026 | $69.49 | $69.35 | $0.14 | 1,617.0 | +0.45% |
| Jan 21, 2026 | $69.05 | $68.70 | $0.3549 | 1,382.0 | +1.52% |
| Jan 20, 2026 | $68.02 | $68.02 | $0.00 | 198.0 | -0.05% |
| Jan 16, 2026 | $68.06 | $68.06 | $0.00 | 115.0 | -0.21% |
| Jan 15, 2026 | $68.45 | $68.10 | $0.3491 | 1,861.0 | -0.33% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $73.57 | $69.55 | $4.02 | 24,637.0 | +4.91% |
| Jan, 2026 | $69.90 | $66.05 | $3.85 | 16,983.0 | +5.82% |
Avantis Inflation Focused Equity Etf Stock (AVIE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.44 | $64.80 | $1.64 | 7,929.0 | -0.23% |
| Nov, 2025 | $66.31 | $62.42 | $3.89 | 8,911.0 | +5.48% |
| Oct, 2025 | $63.93 | $62.46 | $1.47 | 6,045.0 | -0.29% |
| Sep, 2025 | $63.23 | $62.00 | $1.23 | 10,185.0 | +0.67% |
| Aug, 2025 | $62.63 | $59.21 | $3.42 | 7,525.0 | +4.76% |
| Jul, 2025 | $61.84 | $59.79 | $2.05 | 7,365.0 | -2.02% |
| Jun, 2025 | $61.89 | $60.23 | $1.66 | 7,077.0 | +1.11% |
| May, 2025 | $61.05 | $59.56 | $1.49 | 13,121.0 | -1.07% |
| Apr, 2025 | $64.51 | $56.29 | $8.22 | 8,156.0 | -5.31% |
| Mar, 2025 | $64.52 | $62.01 | $2.51 | 5,530.0 | +0.57% |
| Feb, 2025 | $64.06 | $61.78 | $2.28 | 4,559.0 | +3.28% |
| Jan, 2025 | $62.78 | $60.17 | $2.61 | 10,848.0 | +3.13% |
Avantis Inflation Focused Equity Etf Stock (AVIE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.44 | $59.18 | $6.26 | 5,625.0 | -9.06% |
| Nov, 2024 | $65.82 | $62.63 | $3.18 | 8,259.0 | +4.81% |
| 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% |
0.74%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):