Get the Stockscreener App
74.72
2.81%
-2.16
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 October 10, 2025, is $74.72.
- Avantis U S Large Cap Equity Etf all-time high stock price is $77.27, occurred on October 06, 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 56.64% to $74.72 now.
- The 52-week high stock price for AVLC is $77.27, representing a 3.41% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for AVLC is $55.47, indicating a -25.77% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $77.16 | $74.72 | $2.44 | 15,844.0 | -2.81% |
| Oct 09, 2025 | $77.21 | $76.69 | $0.5202 | 147,146.0 | -0.43% |
| Oct 08, 2025 | $77.24 | $76.79 | $0.4499 | 16,819.0 | +0.65% |
| Oct 07, 2025 | $77.08 | $76.51 | $0.5746 | 20,484.0 | -0.51% |
| Oct 06, 2025 | $77.27 | $76.88 | $0.39 | 44,596.0 | +0.31% |
| Oct 03, 2025 | $77.26 | $76.80 | $0.4646 | 29,980.0 | +0.00% |
| Oct 02, 2025 | $76.87 | $76.53 | $0.3352 | 13,482.0 | +0.25% |
| Oct 01, 2025 | $76.75 | $76.16 | $0.59 | 25,375.0 | +0.21% |
| Sep 30, 2025 | $76.51 | $75.99 | $0.52 | 40,089.0 | +0.22% |
| Sep 29, 2025 | $76.46 | $76.15 | $0.3144 | 40,245.0 | +0.22% |
| Sep 26, 2025 | $76.19 | $75.82 | $0.3705 | 35,448.0 | +0.71% |
| Sep 25, 2025 | $75.82 | $75.38 | $0.44 | 64,941.0 | -0.58% |
| Sep 24, 2025 | $76.46 | $76.00 | $0.4596 | 39,896.0 | -0.30% |
| Sep 23, 2025 | $76.86 | $76.23 | $0.63 | 33,769.0 | -0.66% |
| Sep 22, 2025 | $76.86 | $76.43 | $0.43 | 24,694.0 | +0.33% |
| Sep 19, 2025 | $76.63 | $76.20 | $0.4305 | 16,877.0 | +0.22% |
| Sep 18, 2025 | $76.58 | $76.08 | $0.499 | 19,198.0 | +0.77% |
| Sep 17, 2025 | $76.22 | $75.53 | $0.6899 | 17,464.0 | -0.01% |
| Sep 16, 2025 | $75.96 | $75.68 | $0.2793 | 460,434.0 | -0.14% |
| Sep 15, 2025 | $76.02 | $75.81 | $0.2099 | 21,814.0 | +0.38% |
| Sep 12, 2025 | $75.95 | $75.60 | $0.3533 | 22,120.0 | -0.28% |
| Sep 11, 2025 | $75.88 | $75.37 | $0.51 | 23,225.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $77.27 | $74.72 | $2.55 | 329,570.0 | -2.34% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):