AViTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.00	31.35	30.95	31.15	31.15	0.48%	12,766
Mar 5, 2026	30.75	31.00	30.55	31.00	31.00	1.14%	15,463
Mar 4, 2026	31.50	31.50	30.40	30.65	30.65	-2.39%	40,174
Mar 3, 2026	31.85	31.85	31.40	31.40	31.40	-1.41%	43,381
Mar 2, 2026	31.90	32.05	31.70	31.85	31.85	-1.09%	23,163
Feb 26, 2026	31.80	32.20	31.70	32.20	32.20	1.42%	26,065
Feb 25, 2026	31.80	31.85	31.70	31.75	31.75	-	18,550
Feb 24, 2026	31.80	32.00	31.70	31.75	31.75	-0.78%	28,425
Feb 23, 2026	32.20	32.20	32.00	32.00	32.00	0.79%	6,157
Feb 11, 2026	32.75	32.95	31.50	31.75	31.75	-0.31%	20,169
Feb 10, 2026	32.05	32.05	31.80	31.85	31.85	-0.31%	16,335
Feb 9, 2026	32.15	32.20	31.95	31.95	31.95	-	19,193
Feb 6, 2026	32.65	32.65	31.80	31.95	31.95	-3.03%	47,767
Feb 5, 2026	32.75	33.25	32.75	32.95	32.95	-0.15%	10,171
Feb 4, 2026	32.95	33.00	32.95	33.00	33.00	0.30%	2,276
Feb 3, 2026	33.10	33.40	32.90	32.90	32.90	0.15%	17,031
Feb 2, 2026	33.00	33.00	32.75	32.85	32.85	-0.45%	10,164
Jan 30, 2026	33.55	33.55	33.00	33.00	33.00	-1.93%	28,108
Jan 29, 2026	33.95	33.95	33.25	33.65	33.65	-0.88%	20,659
Jan 28, 2026	33.35	33.95	33.35	33.95	33.95	2.57%	89,490
Jan 27, 2026	32.75	33.30	32.75	33.10	33.10	1.07%	27,082
Jan 26, 2026	32.75	32.75	32.75	32.75	32.75	-0.61%	1,172
Jan 23, 2026	33.25	33.25	32.95	32.95	32.95	0.76%	3,062
Jan 22, 2026	33.15	33.15	32.50	32.70	32.70	-1.36%	16,050
Jan 21, 2026	33.30	33.50	33.15	33.15	33.15	-0.45%	66,507
Jan 20, 2026	33.40	33.40	33.30	33.30	33.30	-0.89%	21,024
Jan 19, 2026	32.65	33.65	32.40	33.60	33.60	1.97%	41,057
Jan 16, 2026	33.00	33.15	32.50	32.95	32.95	-	31,085
Jan 15, 2026	32.70	33.10	32.70	32.95	32.95	0.61%	57,147
Jan 14, 2026	32.20	32.75	32.20	32.75	32.75	1.87%	43,729
Jan 13, 2026	32.15	32.20	32.15	32.15	32.15	-	7,218
Jan 12, 2026	32.05	32.15	32.00	32.15	32.15	-	10,576
Jan 9, 2026	32.15	32.15	31.70	32.15	32.15	-	20,643
Jan 8, 2026	32.20	32.20	32.15	32.15	32.15	-1.08%	5,085
Jan 7, 2026	33.05	33.10	32.50	32.50	32.50	2.04%	40,540
Jan 6, 2026	31.95	31.95	31.85	31.85	31.85	-0.31%	35,670
Jan 5, 2026	32.00	32.00	31.95	31.95	31.95	-0.16%	7,322
Jan 2, 2026	32.10	32.50	32.00	32.00	32.00	-0.31%	7,017
Dec 31, 2025	32.10	32.10	32.05	32.10	32.10	-0.62%	3,043
Dec 30, 2025	32.30	32.30	32.30	32.30	32.30	0.31%	2,064
Dec 29, 2025	32.30	32.65	32.15	32.20	32.20	0.47%	6,440
Dec 26, 2025	32.15	32.15	32.05	32.05	32.05	-0.16%	6,805
Dec 24, 2025	32.05	32.25	32.05	32.10	32.10	0.31%	19,020
Dec 23, 2025	31.90	32.00	31.85	32.00	32.00	0.47%	33,519
Dec 22, 2025	32.00	32.00	31.85	31.85	31.85	-0.47%	14,487
Dec 19, 2025	32.30	32.30	31.65	32.00	32.00	-0.47%	14,609
Dec 18, 2025	31.90	32.15	31.25	32.15	32.15	-0.31%	9,048
Dec 17, 2025	32.00	32.25	31.70	32.25	32.25	0.78%	15,026
Dec 16, 2025	32.00	32.00	31.90	32.00	32.00	-0.62%	14,094
Dec 15, 2025	31.90	32.50	31.90	32.20	32.20	1.10%	5,528
Dec 12, 2025	31.90	31.90	31.80	31.85	31.85	0.16%	23,577
Dec 11, 2025	32.10	32.10	31.80	31.80	31.80	-0.62%	18,153
Dec 10, 2025	32.40	32.40	32.00	32.00	32.00	-1.23%	16,263
Dec 9, 2025	32.70	32.70	32.00	32.40	32.40	-0.92%	18,377
Dec 8, 2025	32.65	32.70	32.65	32.70	32.70	0.15%	9,018
Dec 5, 2025	32.90	32.90	32.60	32.65	32.65	-0.76%	18,151
Dec 4, 2025	32.65	33.00	32.65	32.90	32.90	0.77%	30,066
Dec 3, 2025	32.55	32.90	32.20	32.65	32.65	-0.91%	21,248
Dec 2, 2025	33.35	33.35	32.75	32.95	32.95	-3.94%	31,569
Dec 1, 2025	34.90	34.90	34.05	34.30	33.60	1.18%	74,572
Nov 28, 2025	33.95	33.95	33.55	33.90	33.21	1.19%	35,182
Nov 27, 2025	33.65	33.70	33.40	33.50	32.82	-	28,385
Nov 26, 2025	33.50	33.75	33.10	33.50	32.82	-	44,107
Nov 25, 2025	33.50	33.80	33.45	33.50	32.82	0.75%	47,451
Nov 24, 2025	33.90	33.90	33.25	33.25	32.57	-2.06%	23,395
Nov 21, 2025	32.25	33.95	32.05	33.95	33.26	5.11%	24,092
Nov 20, 2025	32.20	32.30	32.10	32.30	31.64	0.94%	14,104
Nov 19, 2025	32.25	32.25	32.00	32.00	31.35	-0.62%	25,394
Nov 18, 2025	32.40	32.40	32.05	32.20	31.54	-1.98%	21,417
Nov 17, 2025	32.75	32.85	32.30	32.85	32.18	-0.45%	12,607
Nov 14, 2025	32.30	33.20	32.20	33.00	32.33	-	25,460
Nov 12, 2025	32.70	33.10	32.70	33.00	32.33	0.30%	13,293
Nov 11, 2025	32.85	33.40	32.60	32.90	32.23	-	21,100
Nov 10, 2025	33.50	33.50	32.85	32.90	32.23	1.54%	15,132
Nov 7, 2025	32.05	32.40	32.05	32.40	31.74	0.31%	8,067
Nov 6, 2025	32.45	32.45	32.10	32.30	31.64	-0.46%	7,053
Nov 5, 2025	32.00	32.45	32.00	32.45	31.79	-0.61%	2,065
Nov 4, 2025	32.40	32.65	32.00	32.65	31.98	-0.31%	9,017
Nov 3, 2025	32.75	32.75	32.75	32.75	32.08	0.77%	1,254
Oct 31, 2025	33.10	33.10	31.95	32.50	31.84	0.93%	11,076
Oct 30, 2025	32.50	32.50	31.80	32.20	31.54	-0.46%	44,324
Oct 29, 2025	33.25	33.25	32.35	32.35	31.69	-2.71%	11,033
Oct 28, 2025	33.30	33.30	32.50	33.25	32.57	-0.30%	6,485
Oct 27, 2025	33.35	33.35	33.35	33.35	32.67	0.76%	1,069
Oct 23, 2025	32.90	33.35	32.90	33.10	32.42	0.61%	16,235
Oct 22, 2025	32.80	32.90	32.80	32.90	32.23	1.54%	7,780
Oct 21, 2025	32.60	32.60	32.40	32.40	31.74	-0.15%	11,040
Oct 20, 2025	32.85	32.85	31.60	32.45	31.79	-1.37%	44,176
Oct 17, 2025	32.95	32.95	32.00	32.90	32.23	-0.15%	56,455
Oct 16, 2025	32.75	32.95	32.30	32.95	32.28	0.61%	20,052
Oct 15, 2025	33.00	33.00	32.50	32.75	32.08	-0.76%	32,057
Oct 14, 2025	33.15	33.40	33.00	33.00	32.33	-0.45%	16,084
Oct 13, 2025	33.30	33.30	33.00	33.15	32.47	-0.30%	26,043
Oct 9, 2025	33.30	33.30	33.10	33.25	32.57	-	26,041
Oct 8, 2025	33.60	33.60	33.15	33.25	32.57	-1.63%	9,011
Oct 7, 2025	33.90	33.90	33.35	33.80	33.11	-0.29%	18,372
Oct 3, 2025	33.80	33.95	33.80	33.90	33.21	0.30%	9,012
Oct 2, 2025	34.00	34.00	33.70	33.80	33.11	-0.59%	14,777
Oct 1, 2025	34.20	34.20	34.00	34.00	33.31	-1.16%	18,436
Sep 30, 2025	34.40	34.40	34.40	34.40	33.70	0.88%	1,322