Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
17.56
-0.39 (-2.17%)
At close: Dec 5, 2025, 4:00 PM EST
17.22
-0.34 (-1.94%)
After-hours: Dec 5, 2025, 6:20 PM EST
Avalo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.82 | 18.03 | 17.21 | 17.56 | 17.56 | -2.17% | 134,177 |
| Dec 4, 2025 | 16.91 | 18.80 | 16.63 | 17.95 | 17.95 | 5.77% | 381,086 |
| Dec 3, 2025 | 15.97 | 16.97 | 15.53 | 16.97 | 16.97 | 6.93% | 320,789 |
| Dec 2, 2025 | 16.97 | 16.97 | 15.54 | 15.87 | 15.87 | -5.42% | 365,826 |
| Dec 1, 2025 | 18.61 | 18.75 | 16.09 | 16.78 | 16.78 | -11.68% | 508,406 |
| Nov 28, 2025 | 18.60 | 19.25 | 18.33 | 19.00 | 19.00 | 2.43% | 187,672 |
| Nov 26, 2025 | 19.12 | 19.13 | 18.39 | 18.55 | 18.55 | -2.32% | 117,997 |
| Nov 25, 2025 | 18.11 | 19.29 | 18.00 | 18.99 | 18.99 | 5.50% | 391,174 |
| Nov 24, 2025 | 17.91 | 18.90 | 17.55 | 18.00 | 18.00 | 0.95% | 325,981 |
| Nov 21, 2025 | 17.99 | 18.07 | 16.90 | 17.83 | 17.83 | 0.51% | 164,530 |
| Nov 20, 2025 | 17.95 | 18.15 | 16.75 | 17.74 | 17.74 | 0.85% | 337,436 |
| Nov 19, 2025 | 18.01 | 18.18 | 17.29 | 17.59 | 17.59 | -2.28% | 220,274 |
| Nov 18, 2025 | 16.76 | 18.52 | 16.09 | 18.00 | 18.00 | 6.67% | 560,182 |
| Nov 17, 2025 | 15.11 | 17.54 | 14.97 | 16.88 | 16.88 | 11.68% | 923,796 |
| Nov 14, 2025 | 14.30 | 15.61 | 14.01 | 15.11 | 15.11 | 2.58% | 526,903 |
| Nov 13, 2025 | 15.31 | 15.62 | 14.38 | 14.73 | 14.73 | -4.54% | 262,836 |
| Nov 12, 2025 | 15.58 | 16.03 | 15.01 | 15.43 | 15.43 | -0.45% | 301,655 |
| Nov 11, 2025 | 15.00 | 15.92 | 15.00 | 15.50 | 15.50 | 1.87% | 394,194 |
| Nov 10, 2025 | 15.35 | 15.98 | 14.41 | 15.22 | 15.22 | 1.10% | 482,521 |
| Nov 7, 2025 | 15.33 | 15.62 | 14.16 | 15.05 | 15.05 | -2.40% | 623,052 |
| Nov 6, 2025 | 15.82 | 16.75 | 15.30 | 15.42 | 15.42 | -6.26% | 485,517 |
| Nov 5, 2025 | 16.10 | 17.11 | 16.10 | 16.45 | 16.45 | 2.24% | 310,670 |
| Nov 4, 2025 | 16.36 | 16.90 | 15.81 | 16.09 | 16.09 | -3.48% | 144,957 |
| Nov 3, 2025 | 18.00 | 18.66 | 16.31 | 16.67 | 16.67 | -7.54% | 319,090 |
| Oct 31, 2025 | 18.27 | 18.50 | 17.53 | 18.03 | 18.03 | -0.03% | 108,951 |
| Oct 30, 2025 | 17.93 | 18.34 | 17.56 | 18.04 | 18.04 | -0.03% | 130,910 |
| Oct 29, 2025 | 18.20 | 18.89 | 17.72 | 18.04 | 18.04 | -1.85% | 170,103 |
| Oct 28, 2025 | 17.80 | 19.01 | 17.47 | 18.38 | 18.38 | 2.17% | 323,308 |
| Oct 27, 2025 | 17.83 | 18.50 | 16.77 | 17.99 | 17.99 | 2.39% | 469,486 |
| Oct 24, 2025 | 17.93 | 18.53 | 17.25 | 17.57 | 17.57 | -1.95% | 516,877 |
| Oct 23, 2025 | 17.02 | 19.20 | 16.54 | 17.92 | 17.92 | 13.56% | 513,175 |
| Oct 22, 2025 | 17.06 | 17.77 | 15.58 | 15.78 | 15.78 | -9.47% | 523,781 |
| Oct 21, 2025 | 17.52 | 19.41 | 17.10 | 17.43 | 17.43 | 2.08% | 912,406 |
| Oct 20, 2025 | 15.95 | 17.50 | 15.36 | 17.08 | 17.08 | 11.24% | 727,246 |
| Oct 17, 2025 | 13.93 | 15.49 | 13.60 | 15.35 | 15.35 | 9.64% | 364,321 |
| Oct 16, 2025 | 14.15 | 15.00 | 13.90 | 14.00 | 14.00 | 0.72% | 249,681 |
| Oct 15, 2025 | 13.99 | 14.28 | 13.42 | 13.90 | 13.90 | -0.64% | 187,261 |
| Oct 14, 2025 | 13.59 | 14.24 | 13.37 | 13.99 | 13.99 | 2.34% | 169,313 |
| Oct 13, 2025 | 13.79 | 14.48 | 13.20 | 13.67 | 13.67 | -2.01% | 273,970 |
| Oct 10, 2025 | 14.72 | 14.91 | 13.82 | 13.95 | 13.95 | -6.81% | 244,495 |
| Oct 9, 2025 | 14.35 | 15.71 | 14.24 | 14.97 | 14.97 | 5.27% | 622,755 |
| Oct 8, 2025 | 13.48 | 15.99 | 13.48 | 14.22 | 14.22 | 5.49% | 399,694 |
| Oct 7, 2025 | 14.16 | 14.30 | 13.40 | 13.48 | 13.48 | -3.71% | 225,789 |
| Oct 6, 2025 | 13.43 | 14.73 | 13.43 | 14.00 | 14.00 | 4.48% | 315,364 |
| Oct 3, 2025 | 12.95 | 13.60 | 12.84 | 13.40 | 13.40 | 3.08% | 312,274 |
| Oct 2, 2025 | 12.95 | 13.35 | 12.41 | 13.00 | 13.00 | 0.31% | 275,204 |
| Oct 1, 2025 | 12.80 | 14.18 | 12.71 | 12.96 | 12.96 | 1.97% | 557,899 |
| Sep 30, 2025 | 13.12 | 13.29 | 12.61 | 12.71 | 12.71 | -2.38% | 496,337 |
| Sep 29, 2025 | 13.30 | 14.07 | 12.50 | 13.02 | 13.02 | 20.56% | 3,057,673 |
| Sep 26, 2025 | 11.39 | 12.00 | 10.70 | 10.80 | 10.80 | -6.49% | 304,634 |
| Sep 25, 2025 | 11.38 | 12.20 | 11.12 | 11.55 | 11.55 | -0.43% | 240,416 |
| Sep 24, 2025 | 11.25 | 11.80 | 11.18 | 11.60 | 11.60 | 3.11% | 222,301 |
| Sep 23, 2025 | 11.79 | 11.83 | 10.97 | 11.25 | 11.25 | -3.85% | 226,716 |
| Sep 22, 2025 | 11.27 | 11.84 | 11.25 | 11.70 | 11.70 | -1.10% | 262,056 |
| Sep 19, 2025 | 11.84 | 11.90 | 11.50 | 11.83 | 11.83 | -0.42% | 323,673 |
| Sep 18, 2025 | 11.49 | 12.09 | 11.25 | 11.88 | 11.88 | 4.85% | 558,639 |
| Sep 17, 2025 | 9.84 | 11.76 | 9.84 | 11.33 | 11.33 | 16.09% | 928,029 |
| Sep 16, 2025 | 10.20 | 10.33 | 9.54 | 9.76 | 9.76 | -3.75% | 294,318 |
| Sep 15, 2025 | 10.78 | 11.16 | 9.97 | 10.14 | 10.14 | -4.83% | 187,458 |
| Sep 12, 2025 | 10.88 | 11.33 | 10.55 | 10.66 | 10.66 | -2.07% | 117,034 |
| Sep 11, 2025 | 11.02 | 11.60 | 10.72 | 10.88 | 10.88 | -1.27% | 106,454 |
| Sep 10, 2025 | 11.59 | 11.85 | 10.97 | 11.02 | 11.02 | -5.08% | 110,725 |
| Sep 9, 2025 | 11.27 | 11.92 | 11.21 | 11.61 | 11.61 | 1.75% | 121,050 |
| Sep 8, 2025 | 11.84 | 12.11 | 11.26 | 11.41 | 11.41 | -1.64% | 115,708 |
| Sep 5, 2025 | 10.85 | 12.41 | 10.51 | 11.60 | 11.60 | 14.17% | 363,338 |
| Sep 4, 2025 | 10.67 | 10.70 | 10.06 | 10.16 | 10.16 | -3.74% | 74,781 |
| Sep 3, 2025 | 8.94 | 10.80 | 8.73 | 10.56 | 10.56 | 17.02% | 608,478 |
| Sep 2, 2025 | 9.26 | 9.65 | 8.65 | 9.02 | 9.02 | -2.91% | 266,340 |
| Aug 29, 2025 | 9.42 | 9.70 | 9.10 | 9.29 | 9.29 | -0.54% | 76,632 |
| Aug 28, 2025 | 9.63 | 9.75 | 9.22 | 9.34 | 9.34 | -3.21% | 82,051 |
| Aug 27, 2025 | 9.54 | 9.84 | 9.50 | 9.65 | 9.65 | 1.58% | 148,703 |
| Aug 26, 2025 | 9.37 | 9.67 | 9.16 | 9.50 | 9.50 | 1.06% | 125,849 |
| Aug 25, 2025 | 9.82 | 9.94 | 9.18 | 9.40 | 9.40 | -4.86% | 58,307 |
| Aug 22, 2025 | 9.32 | 10.17 | 9.18 | 9.88 | 9.88 | 5.44% | 148,467 |
| Aug 21, 2025 | 9.14 | 9.67 | 9.12 | 9.37 | 9.37 | 1.63% | 102,326 |
| Aug 20, 2025 | 8.79 | 9.29 | 8.41 | 9.22 | 9.22 | 3.65% | 221,470 |
| Aug 19, 2025 | 9.07 | 9.25 | 8.89 | 8.90 | 8.90 | -1.82% | 117,920 |
| Aug 18, 2025 | 9.03 | 9.35 | 8.87 | 9.06 | 9.06 | 0.44% | 227,480 |
| Aug 15, 2025 | 9.60 | 9.80 | 8.80 | 9.02 | 9.02 | 0.78% | 176,007 |
| Aug 14, 2025 | 8.92 | 9.00 | 8.59 | 8.95 | 8.95 | -1.38% | 944,343 |
| Aug 13, 2025 | 9.47 | 9.70 | 8.93 | 9.08 | 9.08 | -3.04% | 105,389 |
| Aug 12, 2025 | 9.01 | 9.88 | 8.51 | 9.36 | 9.36 | 3.94% | 148,096 |
| Aug 11, 2025 | 8.93 | 9.70 | 8.29 | 9.01 | 9.01 | 0.84% | 213,813 |
| Aug 8, 2025 | 8.76 | 9.25 | 8.37 | 8.93 | 8.93 | 6.95% | 392,508 |
| Aug 7, 2025 | 8.35 | 8.79 | 8.01 | 8.35 | 8.35 | 0.48% | 857,068 |
| Aug 6, 2025 | 8.29 | 8.63 | 8.00 | 8.31 | 8.31 | 1.34% | 186,633 |
| Aug 5, 2025 | 9.14 | 9.20 | 7.87 | 8.20 | 8.20 | -8.58% | 1,547,005 |
| Aug 4, 2025 | 7.98 | 9.41 | 7.95 | 8.97 | 8.97 | 13.69% | 247,647 |
| Aug 1, 2025 | 7.73 | 8.75 | 7.51 | 7.89 | 7.89 | - | 242,144 |
| Jul 31, 2025 | 6.57 | 7.96 | 6.57 | 7.89 | 7.89 | 18.47% | 709,227 |
| Jul 30, 2025 | 6.65 | 7.11 | 6.51 | 6.66 | 6.66 | 1.83% | 56,840 |
| Jul 29, 2025 | 6.64 | 6.80 | 6.21 | 6.54 | 6.54 | -0.61% | 72,565 |
| Jul 28, 2025 | 6.60 | 6.89 | 6.58 | 6.58 | 6.58 | -1.64% | 59,982 |
| Jul 25, 2025 | 6.70 | 6.75 | 6.36 | 6.69 | 6.69 | 0.90% | 112,663 |
| Jul 24, 2025 | 6.60 | 6.74 | 6.50 | 6.63 | 6.63 | -0.60% | 22,446 |
| Jul 23, 2025 | 6.47 | 6.89 | 6.34 | 6.67 | 6.67 | 3.89% | 87,902 |
| Jul 22, 2025 | 6.69 | 6.93 | 6.40 | 6.42 | 6.42 | -4.61% | 63,002 |
| Jul 21, 2025 | 6.60 | 7.15 | 6.35 | 6.73 | 6.73 | 7.68% | 116,153 |
| Jul 18, 2025 | 5.60 | 6.50 | 5.50 | 6.25 | 6.25 | 10.42% | 801,169 |
| Jul 17, 2025 | 4.90 | 5.80 | 4.81 | 5.66 | 5.66 | 16.70% | 381,650 |