Get the Stockscreener App
78.79
1.20%
-0.96
After Hours:
78.79
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 December 12, 2025, is $78.79.
- Avantis U S Large Cap Equity Etf all-time high stock price is $79.78, occurred on December 11, 2025.
- 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 65.17% to $78.79 now.
- The 52-week high stock price for AVLC is $79.78, representing a 1.26% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for AVLC is $55.47, indicating a -29.60% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $79.71 | $78.59 | $1.12 | 30,776.0 | -1.20% |
| Dec 11, 2025 | $79.78 | $79.12 | $0.662 | 36,504.0 | +0.36% |
| Dec 10, 2025 | $79.60 | $78.66 | $0.9419 | 21,137.0 | +0.97% |
| Dec 09, 2025 | $79.02 | $78.66 | $0.36 | 41,285.0 | -0.08% |
| Dec 08, 2025 | $79.07 | $78.56 | $0.51 | 24,993.0 | -0.23% |
| Dec 05, 2025 | $79.26 | $78.91 | $0.3554 | 67,256.0 | +0.20% |
| Dec 04, 2025 | $78.87 | $78.58 | $0.2914 | 25,475.0 | +0.18% |
| Dec 03, 2025 | $78.76 | $78.20 | $0.564 | 25,514.0 | +0.49% |
| Dec 02, 2025 | $78.56 | $78.12 | $0.4375 | 25,166.0 | +0.22% |
| Dec 01, 2025 | $78.49 | $77.97 | $0.52 | 30,537.0 | -0.43% |
| Nov 28, 2025 | $78.45 | $78.16 | $0.29 | 40,922.0 | +0.59% |
| Nov 26, 2025 | $78.24 | $77.53 | $0.71 | 182,990.0 | +0.70% |
| Nov 25, 2025 | $77.49 | $76.22 | $1.27 | 402,655.0 | +1.12% |
| Nov 24, 2025 | $76.67 | $75.90 | $0.77 | 39,270.0 | +1.51% |
| Nov 21, 2025 | $75.98 | $74.64 | $1.34 | 15,318.0 | +1.25% |
| Nov 20, 2025 | $77.20 | $74.45 | $2.75 | 29,586.0 | -1.69% |
| Nov 19, 2025 | $76.23 | $75.43 | $0.80 | 26,901.0 | +0.30% |
| Nov 18, 2025 | $76.03 | $75.13 | $0.90 | 36,026.0 | -0.52% |
| Nov 17, 2025 | $77.01 | $75.63 | $1.38 | 28,142.0 | -1.20% |
| Nov 14, 2025 | $77.33 | $76.17 | $1.16 | 24,582.0 | -0.05% |
| Nov 13, 2025 | $78.01 | $76.76 | $1.25 | 11,109.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $79.78 | $77.97 | $1.81 | 359,419.0 | +0.47% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):