Get the Stockscreener App
82.06
1.26%
-1.05
After Hours:
82.04
-0.02
-0.02%
Avantis U S Large Cap Value Etf Stock (AVLV) Price History
The historical daily chart and data for Avantis U S Large Cap Value Etf stock (AVLV), show that the latest closing stock price as of March 05, 2026, is $82.06.
- Avantis U S Large Cap Value Etf all-time high stock price is $84.74, occurred on February 12, 2026.
- The lowest Avantis U S Large Cap Value Etf stock price recorded was $48.08 on March 15, 2023. Since then, Avantis U S Large Cap Value Etf's stock price has risen over 70.67% to $82.06 now.
- The 52-week high stock price for AVLV is $84.74, representing a 3.27% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AVLV is $55.67, indicating a -32.16% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Avantis U S Large Cap Value Etf (AVLV) stock in the beginning of 2025 was $53.54. The stock closed the year at $52.02, a loss of over -2.84% for the year.
The table below shows more information about AVLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $82.92 | $81.36 | $1.56 | 904,594.0 | -1.26% |
| Mar 04, 2026 | $83.44 | $82.56 | $0.88 | 887,280.0 | +0.47% |
| Mar 03, 2026 | $82.98 | $81.39 | $1.59 | 887,497.0 | -1.22% |
| Mar 02, 2026 | $84.03 | $83.00 | $1.03 | 664,112.0 | -0.05% |
| Feb 27, 2026 | $83.83 | $83.18 | $0.65 | 542,031.0 | -0.25% |
| Feb 26, 2026 | $84.54 | $83.42 | $1.12 | 667,996.0 | -0.24% |
| Feb 25, 2026 | $84.47 | $83.82 | $0.655 | 550,187.0 | +0.25% |
| Feb 24, 2026 | $84.06 | $83.30 | $0.76 | 618,061.0 | +0.73% |
| Feb 23, 2026 | $84.44 | $82.95 | $1.48 | 410,862.0 | -1.27% |
| Feb 20, 2026 | $84.45 | $83.48 | $0.975 | 660,193.0 | +0.92% |
| Feb 19, 2026 | $83.94 | $83.33 | $0.612 | 1,302,133.0 | -0.35% |
| Feb 18, 2026 | $84.24 | $83.42 | $0.82 | 458,767.0 | +0.65% |
| Feb 17, 2026 | $83.65 | $82.59 | $1.06 | 477,617.0 | +0.12% |
| Feb 13, 2026 | $83.72 | $82.48 | $1.24 | 666,636.0 | +0.68% |
| Feb 12, 2026 | $84.74 | $82.64 | $2.10 | 1,028,113.0 | -1.44% |
| Feb 11, 2026 | $84.14 | $83.43 | $0.7117 | 623,547.0 | +1.12% |
| Feb 10, 2026 | $83.41 | $82.97 | $0.443 | 466,684.0 | -0.44% |
| Feb 09, 2026 | $83.57 | $82.89 | $0.68 | 436,711.0 | -0.08% |
| Feb 06, 2026 | $83.61 | $82.16 | $1.45 | 336,613.0 | +1.98% |
| Feb 05, 2026 | $82.25 | $81.34 | $0.91 | 432,187.0 | -0.68% |
| Feb 04, 2026 | $83.04 | $81.76 | $1.28 | 510,428.0 | +0.16% |
Avantis U S Large Cap Value Etf Stock (AVLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Large Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Large Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $84.03 | $81.36 | $2.67 | 4,248,077.0 | -2.05% |
| Feb, 2026 | $84.74 | $80.64 | $4.10 | 11,610,845.0 | +3.47% |
| Jan, 2026 | $81.81 | $76.06 | $5.75 | 9,608,273.0 | +6.86% |
Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $77.04 | $74.24 | $2.80 | 8,069,032.0 | +2.31% |
| Nov, 2025 | $74.79 | $70.59 | $4.20 | 7,482,843.0 | +2.70% |
| Oct, 2025 | $73.65 | $70.10 | $3.55 | 9,728,502.0 | +0.60% |
| Sep, 2025 | $72.86 | $70.71 | $2.15 | 10,004,324.0 | +0.88% |
| Aug, 2025 | $72.00 | $67.88 | $4.12 | 6,818,469.0 | +3.26% |
| Jul, 2025 | $70.52 | $67.88 | $2.64 | 6,662,368.0 | +1.70% |
| Jun, 2025 | $68.33 | $65.07 | $3.26 | 7,130,325.0 | +3.85% |
| May, 2025 | $67.09 | $62.50 | $4.59 | 8,843,890.0 | +5.09% |
| Apr, 2025 | $66.15 | $55.67 | $10.48 | 27,342,020.0 | -4.16% |
| Mar, 2025 | $69.28 | $63.29 | $5.99 | 17,966,359.0 | -5.15% |
| Feb, 2025 | $70.32 | $67.68 | $2.64 | 8,260,869.0 | -1.21% |
| Jan, 2025 | $70.70 | $66.40 | $4.30 | 9,025,894.0 | +4.22% |
Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.34 | $65.90 | $5.44 | 6,490,657.0 | -6.43% |
| Nov, 2024 | $71.39 | $65.82 | $5.57 | 5,248,089.0 | +8.06% |
| Oct, 2024 | $67.51 | $65.03 | $2.48 | 5,326,663.0 | +0.12% |
| Sep, 2024 | $66.07 | $61.33 | $4.74 | 5,667,084.0 | +1.07% |
| Aug, 2024 | $65.16 | $59.22 | $5.94 | 5,548,494.0 | +0.93% |
| Jul, 2024 | $65.61 | $62.48 | $3.13 | 7,206,538.0 | +2.69% |
| Jun, 2024 | $63.51 | $61.80 | $1.71 | 5,652,156.0 | -0.73% |
| May, 2024 | $63.87 | $60.68 | $3.19 | 5,917,339.0 | +3.77% |
| Apr, 2024 | $64.51 | $60.80 | $3.71 | 7,353,648.0 | -5.07% |
| Mar, 2024 | $64.40 | $61.16 | $3.24 | 6,193,633.0 | +5.02% |
| Feb, 2024 | $61.31 | $57.80 | $3.51 | 9,398,554.0 | +5.54% |
| Jan, 2024 | $59.04 | $56.19 | $2.85 | 4,489,752.0 | +0.38% |
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):