Skip to main content
Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
18.20
+0.20 (1.11%)
At close: Jun 26, 2026, 4:00 PM EDT
17.84
-0.36 (-1.98%)
After-hours: Jun 26, 2026, 5:50 PM EDT

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.2918.4617.6318.2018.201.11%8,395,465
Jun 25, 202618.1718.6917.8918.0018.00-0.88%1,689,254
Jun 24, 202618.0318.4417.7818.1618.161.85%1,286,854
Jun 23, 202616.7818.5416.7117.8317.834.39%1,969,535
Jun 22, 202614.8617.4114.7117.0817.0816.19%2,539,849
Jun 18, 202615.6615.9314.5914.7014.70-4.55%6,417,380
Jun 17, 202614.4115.5014.2715.4015.407.47%1,165,482
Jun 16, 202614.5914.6814.0014.3314.33-1.85%1,543,472
Jun 15, 202615.0115.2314.5114.6014.60-1.08%950,291
Jun 12, 202614.0914.8213.9614.7614.767.97%1,120,669
Jun 11, 202613.0913.8913.0013.6713.674.35%817,301
Jun 10, 202612.8413.2712.8113.1013.101.55%1,635,198
Jun 9, 202612.9313.4312.5212.9012.901.26%1,296,506
Jun 8, 202613.2513.6112.6912.7412.74-2.75%1,044,946
Jun 5, 202613.6213.7612.8913.1013.10-3.75%1,757,650
Jun 4, 202613.7114.3713.2913.6113.61-0.95%1,353,601
Jun 3, 202614.2014.7113.6513.7413.74-1.58%2,515,412
Jun 2, 202615.4415.6213.7813.9613.96-11.37%1,604,169
Jun 1, 202615.9516.4115.6015.7515.75-1.25%824,042
May 29, 202616.0916.4015.6615.9515.95-1.12%1,075,997
May 28, 202615.7916.3015.2716.1316.132.15%1,738,350
May 27, 202615.9916.4815.7115.7915.79-1.44%972,126
May 26, 202616.5716.5715.9016.0216.02-2.02%1,381,386
May 22, 202616.6017.0116.0216.3516.35-1.51%1,317,318
May 21, 202616.0717.1015.9216.6016.601.90%1,363,643
May 20, 202616.1817.0716.0916.2916.290.12%1,316,567
May 19, 202616.2517.2115.2916.2716.270.68%1,670,960
May 18, 202617.7317.9015.5216.1616.16-8.91%2,542,070
May 15, 202618.7619.0017.4117.7417.74-6.68%1,534,181
May 14, 202619.7319.7718.7719.0119.01-4.23%1,706,661
May 13, 202620.2120.2119.3919.8519.85-0.45%1,565,215
May 12, 202620.2520.9019.4919.9419.94-1.53%1,708,740
May 11, 202621.8122.0219.8020.2520.25-6.12%2,881,491
May 8, 202622.7422.9720.9821.5721.57-5.68%1,780,361
May 7, 202622.3024.2721.3122.8722.874.86%5,742,150
May 6, 202622.8023.7117.6921.8121.8134.13%22,460,588
May 5, 202613.8716.3013.8716.2616.2618.00%4,660,396
May 4, 202613.5514.1813.5213.7813.780.51%394,040
May 1, 202613.5314.0212.9713.7113.712.31%722,398
Apr 30, 202613.0213.5812.5513.4013.401.52%713,667
Apr 29, 202612.8613.5312.5113.2013.202.64%768,236
Apr 28, 202614.2415.0912.6312.8612.86-10.82%831,787
Apr 27, 202613.9214.8213.9014.4214.423.59%679,975
Apr 24, 202614.7515.1113.7313.9213.92-5.63%742,052
Apr 23, 202614.5015.1514.1014.7514.751.72%655,823
Apr 22, 202614.4914.8013.9114.5014.501.47%611,854
Apr 21, 202614.7514.7514.1214.2914.29-2.52%681,426
Apr 20, 202614.4414.8314.0214.6614.661.59%600,809
Apr 17, 202614.8015.2714.3314.4314.430.07%829,704
Apr 16, 202613.4914.5513.4414.4214.428.01%793,739
Apr 15, 202614.0014.1413.3413.3513.35-3.96%498,425
Apr 14, 202613.5614.0713.1513.9013.904.20%544,554
Apr 13, 202613.5414.2713.2913.3413.34-2.34%598,028
Apr 10, 202614.1914.2813.2513.6613.66-3.87%726,124
Apr 9, 202614.7714.8013.5814.2114.21-1.39%1,041,650
Apr 8, 202616.4716.6614.1114.4114.41-9.48%1,576,968
Apr 7, 202616.1516.2615.2115.9215.92-2.15%558,226
Apr 6, 202618.1318.4716.1916.2716.27-8.39%1,097,863
Apr 2, 202616.3917.8316.0717.7617.766.35%1,109,152
Apr 1, 202615.1917.6015.0016.7016.7011.86%952,033
Mar 31, 202614.1215.0913.5514.9314.937.18%1,047,640
Mar 30, 202613.7314.0013.5013.9313.930.29%519,719
Mar 27, 202613.8014.0213.4913.8913.89-0.43%559,118
Mar 26, 202613.8014.4613.5913.9513.95-938,117
Mar 25, 202614.2614.7913.5013.9513.953.72%1,149,859
Mar 24, 202613.5014.7813.1513.4513.45-0.37%1,018,833
Mar 23, 202613.4214.1513.0813.5013.500.60%2,592,215
Mar 20, 202613.9414.8013.1913.4213.42-5.63%477,507
Mar 19, 202614.3015.2514.0914.2214.22-3.13%868,444
Mar 18, 202615.2515.3314.6114.6814.68-4.55%409,566
Mar 17, 202615.9116.1415.3715.3815.38-4.00%741,467
Mar 16, 202615.9816.3815.5916.0216.021.39%415,360
Mar 13, 202616.7117.1515.4515.8015.80-5.45%314,461
Mar 12, 202616.8117.0916.1316.7116.71-2.28%722,110
Mar 11, 202616.9417.4816.8617.1017.101.03%1,311,422
Mar 10, 202617.3518.0216.6816.9316.93-2.22%639,659
Mar 9, 202617.1417.9916.9217.3117.31-531,970
Mar 6, 202617.1918.3517.0617.3117.31-1.54%436,119
Mar 5, 202618.1718.5217.3717.5817.58-4.25%1,272,315
Mar 4, 202618.9219.0817.7518.3618.36-2.60%851,986
Mar 3, 202617.7318.9516.9318.8518.854.84%491,267
Mar 2, 202616.9918.0915.7817.9817.982.74%506,204
Feb 27, 202617.2617.6416.5917.5017.50-0.79%1,015,993
Feb 26, 202616.8617.8716.1417.6417.644.66%777,208
Feb 25, 202616.3016.8615.9816.8616.864.04%239,932
Feb 24, 202614.8016.5014.8016.2016.209.46%628,983
Feb 23, 202614.1215.0413.5614.8014.804.15%352,238
Feb 20, 202615.6416.1114.1914.2114.21-11.02%431,149
Feb 19, 202614.8916.6214.4315.9715.976.47%624,045
Feb 18, 202615.0315.3614.2415.0015.00-0.46%391,512
Feb 17, 202613.9815.2613.7815.0715.075.68%495,757
Feb 13, 202614.4714.9414.0314.2614.26-0.97%363,000
Feb 12, 202614.3114.5313.9314.4014.400.35%378,083
Feb 11, 202614.6114.8113.5014.3514.35-1.78%317,785
Feb 10, 202614.0114.7513.7814.6114.614.28%258,901
Feb 9, 202614.1314.3913.5514.0114.01-1.27%300,539
Feb 6, 202613.5014.4513.1914.1914.197.91%319,370
Feb 5, 202614.2015.2913.0413.1513.15-8.49%308,368
Feb 4, 202616.0316.1514.3514.3714.37-9.96%350,290
Feb 3, 202615.6516.0415.0515.9615.961.98%455,333