Get the Stockscreener App
80.45
0.85%
-0.69
After Hours:
80.45
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 March 05, 2026, is $80.45.
- Avantis U S Large Cap Equity Etf all-time high stock price is $82.32, occurred on February 12, 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 68.65% to $80.45 now.
- The 52-week high stock price for AVLC is $82.32, representing a 2.32% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AVLC is $55.47, indicating a -31.05% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $81.05 | $79.82 | $1.23 | 38,024.0 | -0.85% |
| Mar 04, 2026 | $81.28 | $80.83 | $0.4534 | 9,686.0 | +0.77% |
| Mar 03, 2026 | $80.78 | $79.23 | $1.55 | 89,669.0 | -1.14% |
| Mar 02, 2026 | $81.66 | $80.81 | $0.85 | 37,127.0 | +0.07% |
| Feb 27, 2026 | $81.39 | $80.95 | $0.4369 | 19,999.0 | -0.49% |
| Feb 26, 2026 | $82.28 | $81.17 | $1.11 | 29,233.0 | -0.37% |
| Feb 25, 2026 | $82.14 | $81.77 | $0.365 | 27,136.0 | +0.71% |
| Feb 24, 2026 | $81.58 | $80.72 | $0.8658 | 18,186.0 | +0.83% |
| Feb 23, 2026 | $81.83 | $80.60 | $1.23 | 34,647.0 | -1.29% |
| Feb 20, 2026 | $81.90 | $81.46 | $0.44 | 26,477.0 | +0.79% |
| Feb 19, 2026 | $81.33 | $80.95 | $0.38 | 41,773.0 | -0.23% |
| Feb 18, 2026 | $81.77 | $81.03 | $0.74 | 22,966.0 | +0.64% |
| Feb 17, 2026 | $81.13 | $80.13 | $1.00 | 31,583.0 | +0.09% |
| Feb 13, 2026 | $81.31 | $80.32 | $0.9936 | 24,464.0 | +0.32% |
| Feb 12, 2026 | $82.32 | $80.60 | $1.72 | 31,486.0 | -1.60% |
| Feb 11, 2026 | $82.29 | $81.59 | $0.70 | 20,988.0 | +0.18% |
| Feb 10, 2026 | $82.26 | $81.70 | $0.5601 | 28,125.0 | -0.37% |
| Feb 09, 2026 | $82.25 | $81.69 | $0.56 | 29,654.0 | +0.47% |
| Feb 06, 2026 | $81.74 | $80.83 | $0.91 | 20,329.0 | +2.08% |
| Feb 05, 2026 | $80.65 | $79.75 | $0.895 | 29,159.0 | -1.17% |
| Feb 04, 2026 | $81.54 | $80.41 | $1.13 | 32,014.0 | -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 |
|---|---|---|---|---|---|
| Mar, 2026 | $81.66 | $79.23 | $2.43 | 212,530.0 | -1.15% |
| Feb, 2026 | $82.32 | $79.75 | $2.56 | 556,201.0 | +0.42% |
| Jan, 2026 | $81.70 | $78.70 | $3.00 | 1,918,158.0 | +3.09% |
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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):