Get the Stockscreener App
58.45
4.80%
-2.9501
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 April 04, 2025, is $58.45.
- 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 22.53% to $58.45 now.
- The 52-week high stock price for AVLC is $70.89, representing a 21.28% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AVLC is $58.16, indicating a -0.50% decrease from the current share price, occurred on April 19, 2024.
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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $59.30 | $58.33 | $0.976 | 136,491.0 | -4.80% |
| Apr 03, 2025 | $62.37 | $61.37 | $1.00 | 188,993.0 | -5.70% |
| Apr 02, 2025 | $65.27 | $64.31 | $0.9575 | 17,139.0 | +0.90% |
| Apr 01, 2025 | $64.55 | $63.60 | $0.95 | 325,620.0 | +0.51% |
| Mar 31, 2025 | $64.40 | $63.01 | $1.39 | 22,341.0 | +0.50% |
| Mar 28, 2025 | $65.05 | $63.78 | $1.27 | 25,211.0 | -2.08% |
| Mar 27, 2025 | $65.72 | $65.08 | $0.638 | 25,741.0 | -0.56% |
| Mar 26, 2025 | $66.18 | $65.45 | $0.7291 | 11,556.0 | -1.07% |
| Mar 25, 2025 | $66.42 | $66.17 | $0.2501 | 161,757.0 | -0.09% |
| Mar 24, 2025 | $66.46 | $66.11 | $0.3539 | 38,146.0 | +1.98% |
| Mar 21, 2025 | $65.11 | $64.42 | $0.69 | 26,634.0 | +0.00% |
| Mar 20, 2025 | $65.58 | $64.98 | $0.5978 | 11,900.0 | -0.31% |
| Mar 19, 2025 | $65.64 | $64.81 | $0.8281 | 20,553.0 | +1.22% |
| Mar 18, 2025 | $65.01 | $64.36 | $0.65 | 18,361.0 | -1.07% |
| Mar 17, 2025 | $65.43 | $64.58 | $0.8457 | 16,305.0 | +0.90% |
| Mar 14, 2025 | $64.70 | $63.84 | $0.8617 | 20,015.0 | +2.28% |
| Mar 13, 2025 | $64.10 | $62.98 | $1.12 | 793,595.0 | -1.57% |
| Mar 12, 2025 | $64.75 | $63.76 | $0.9917 | 19,023.0 | +0.45% |
| Mar 11, 2025 | $64.51 | $63.45 | $1.06 | 25,548.0 | -0.73% |
| Mar 10, 2025 | $65.17 | $63.89 | $1.27 | 19,479.0 | -2.59% |
| Mar 07, 2025 | $66.22 | $65.14 | $1.08 | 21,902.0 | +0.49% |
| Mar 06, 2025 | $66.45 | $65.63 | $0.8174 | 20,210.0 | -1.79% |
| Mar 05, 2025 | $67.12 | $65.90 | $1.22 | 25,398.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $65.27 | $58.33 | $6.94 | 668,243.0 | -8.96% |
| 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% |
5.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):