Get the Stockscreener App
62.62
0.05%
-0.0289
After Hours:
62.62
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 September 18, 2025, is $62.62.
- Avantis Inflation Focused Equity Etf all-time high stock price is $65.85, occurred on August 30, 2024.
- 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 14.38% to $62.62 now.
- The 52-week high stock price for AVIE is $65.82, representing a 5.10% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AVIE is $56.29, indicating a -10.11% 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $62.66 | $62.62 | $0.04 | 890.0 | -0.05% |
| Sep 17, 2025 | $62.88 | $62.65 | $0.2311 | 630.0 | +0.27% |
| Sep 16, 2025 | $62.52 | $62.32 | $0.20 | 343.0 | +0.33% |
| Sep 15, 2025 | $62.35 | $62.27 | $0.0766 | 290.0 | -0.76% |
| Sep 12, 2025 | $63.23 | $62.75 | $0.477 | 2,243.0 | -0.70% |
| Sep 11, 2025 | $63.19 | $62.51 | $0.6832 | 760.0 | +1.11% |
| Sep 10, 2025 | $62.50 | $62.50 | $0.00 | 116.0 | +0.22% |
| Sep 09, 2025 | $62.37 | $62.36 | $0.0118 | 157.0 | +0.29% |
| Sep 08, 2025 | $62.17 | $62.00 | $0.175 | 548.0 | -0.26% |
| Sep 05, 2025 | $62.33 | $62.33 | $0.00 | 59.00 | -0.43% |
| Sep 04, 2025 | $62.60 | $62.60 | $0.00 | 47.00 | +0.38% |
| Sep 03, 2025 | $62.39 | $62.29 | $0.10 | 542.0 | -0.61% |
| Sep 02, 2025 | $62.75 | $62.65 | $0.1011 | 259.0 | +0.19% |
| Aug 29, 2025 | $62.63 | $62.48 | $0.1453 | 897.0 | +0.51% |
| Aug 28, 2025 | $62.31 | $62.03 | $0.2802 | 310.0 | +0.04% |
| Aug 27, 2025 | $62.28 | $62.28 | $0.00 | 24.00 | +0.52% |
| Aug 26, 2025 | $61.96 | $61.96 | $0.00 | 139.0 | -0.05% |
| Aug 25, 2025 | $61.99 | $61.99 | $0.00 | 203.0 | +0.43% |
| Aug 21, 2025 | $61.83 | $61.65 | $0.18 | 559.0 | +0.24% |
| Aug 20, 2025 | $61.59 | $61.58 | $0.0106 | 1,361.0 | +0.78% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $63.23 | $62.00 | $1.23 | 7,774.0 | -0.02% |
| 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% |
Avantis Inflation Focused Equity Etf Stock (AVIE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.96 | $56.25 | $1.70 | 5,643.0 | +0.89% |
| Nov, 2023 | $57.18 | $55.32 | $1.86 | 5,575.0 | +3.11% |
| Oct, 2023 | $57.65 | $54.75 | $2.90 | 3,813.0 | +0.00% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):