Get the Stockscreener App
80.64
0.17%
-0.0732
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 January 23, 2026, is $80.64.
- Avantis U S Large Cap Equity Etf all-time high stock price is $81.24, occurred on January 13, 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 69.04% to $80.64 now.
- The 52-week high stock price for AVLC is $81.24, representing a 0.75% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for AVLC is $55.47, indicating a -31.21% 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 |
|---|---|---|---|---|---|
| Jan 23, 2026 | $80.70 | $80.50 | $0.20 | 1,213.0 | -0.26% |
| 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% |
| Jan 13, 2026 | $81.24 | $80.53 | $0.705 | 50,031.0 | -0.20% |
| Jan 12, 2026 | $81.00 | $80.54 | $0.455 | 39,042.0 | +0.14% |
| Jan 09, 2026 | $80.93 | $80.28 | $0.65 | 45,034.0 | +0.71% |
| Jan 08, 2026 | $80.32 | $79.97 | $0.35 | 30,546.0 | +0.17% |
| Jan 07, 2026 | $80.55 | $80.06 | $0.4924 | 44,266.0 | -0.53% |
| Jan 06, 2026 | $80.58 | $79.89 | $0.6899 | 67,080.0 | +0.88% |
| Jan 05, 2026 | $80.01 | $79.49 | $0.5199 | 21,793.0 | +0.87% |
| Jan 02, 2026 | $79.18 | $78.70 | $0.4801 | 19,486.0 | +0.67% |
| Dec 31, 2025 | $79.33 | $78.62 | $0.71 | 23,231.0 | -0.77% |
| Dec 30, 2025 | $79.43 | $79.19 | $0.24 | 31,867.0 | -0.18% |
| Dec 29, 2025 | $79.46 | $79.16 | $0.2999 | 33,490.0 | -0.35% |
| Dec 26, 2025 | $79.87 | $79.54 | $0.33 | 11,205.0 | -0.04% |
| Dec 24, 2025 | $79.76 | $79.40 | $0.36 | 12,488.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $81.24 | $78.70 | $2.54 | 1,386,770.0 | +2.39% |
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% |
0.46%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):