Get the Stockscreener App
92.55
0.53%
0.49
After Hours:
92.55
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 September 21, 2026, is $92.55.
- Avantis U S Large Cap Value Etf all-time high stock price is $95.31, occurred on August 14, 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 92.49% to $92.55 now.
- The 52-week high stock price for AVLV is $95.31, representing a 2.99% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for AVLV is $70.10, indicating a -24.26% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 21, 2026 | $92.83 | $92.13 | $0.705 | 894,456.0 | +0.53% |
| Sep 18, 2026 | $92.20 | $91.81 | $0.395 | 899,292.0 | -0.34% |
| Sep 17, 2026 | $92.62 | $92.08 | $0.5386 | 906,460.0 | +0.62% |
| Sep 16, 2026 | $93.05 | $91.20 | $1.85 | 1,566,801.0 | -1.42% |
| Sep 15, 2026 | $93.41 | $92.78 | $0.63 | 2,032,639.0 | -0.25% |
| Sep 14, 2026 | $93.66 | $93.12 | $0.54 | 1,229,264.0 | -0.19% |
| Sep 11, 2026 | $93.87 | $93.26 | $0.6099 | 1,324,778.0 | +0.69% |
| Sep 10, 2026 | $93.17 | $92.78 | $0.385 | 1,260,062.0 | -0.41% |
| Sep 09, 2026 | $93.73 | $93.18 | $0.55 | 1,459,200.0 | -0.43% |
| Sep 08, 2026 | $94.45 | $93.61 | $0.835 | 1,114,983.0 | -1.06% |
| Sep 04, 2026 | $94.82 | $94.45 | $0.37 | 1,476,077.0 | -0.23% |
| Sep 03, 2026 | $94.98 | $94.30 | $0.685 | 1,523,688.0 | +0.81% |
| Sep 02, 2026 | $94.42 | $93.55 | $0.87 | 1,054,795.0 | +0.67% |
| Sep 01, 2026 | $94.00 | $93.31 | $0.695 | 1,407,972.0 | -0.37% |
| Aug 31, 2026 | $94.18 | $93.67 | $0.5192 | 1,268,616.0 | -0.21% |
| Aug 28, 2026 | $94.41 | $93.89 | $0.52 | 1,179,702.0 | +0.06% |
| Aug 27, 2026 | $94.35 | $93.85 | $0.50 | 1,414,185.0 | -0.63% |
| Aug 26, 2026 | $94.79 | $94.25 | $0.545 | 2,716,906.0 | +0.16% |
| Aug 25, 2026 | $94.84 | $94.32 | $0.52 | 1,085,813.0 | -0.31% |
| Aug 24, 2026 | $94.83 | $94.45 | $0.385 | 873,117.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $94.98 | $91.20 | $3.78 | 19,044,923.0 | -1.39% |
| Aug, 2026 | $95.31 | $92.31 | $3.00 | 54,954,430.0 | +1.83% |
| Jul, 2026 | $92.79 | $90.10 | $2.69 | 25,425,253.0 | +1.04% |
| Jun, 2026 | $92.46 | $88.57 | $3.89 | 59,643,486.0 | +1.03% |
| May, 2026 | $90.74 | $85.98 | $4.76 | 19,404,520.0 | +4.29% |
| Apr, 2026 | $86.67 | $80.02 | $6.65 | 14,119,552.0 | +7.39% |
| Mar, 2026 | $84.03 | $78.56 | $5.47 | 18,056,146.0 | -3.78% |
| 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% |
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):