# Price History for AVTX

> End-of-day price history, dividends, and splits for AVTX.

Data as of Nov 9, 2026 (end of day).

## AVTX quote

| Field | Value |
|---|---|
| Last | 7.27 |
| Change | +0.34 |
| Open | 7.00 |
| Previous | 6.93 |
| High | 7.49 |
| Low | 6.82 |
| Bid | - |
| Ask | - |
| Volume | 2,630,524 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 84.2% |
| Hist Vol | 90.6% |
| Opt Volume | 52 |
| Open Int | 25,730 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/AVTX.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 7.00 | 7.49 | 6.82 | 7.27 | +0.34 | 2,630,524 | 52 | 0.842 | 0.906 |
| Nov 6, 2026 | 6.90 | 7.01 | 6.53 | 6.93 | +0.30 | 1,020,649 | 42 | 1.242 | 0.905 |
| Nov 5, 2026 | 6.76 | 6.98 | 6.59 | 6.63 | -0.44 | 1,215,955 | 314 | 0.870 | 0.906 |
| Nov 4, 2026 | 7.47 | 7.59 | 6.79 | 7.07 | -0.18 | 1,379,258 | 37 | 1.134 | 0.904 |
| Nov 3, 2026 | 7.42 | 7.63 | 7.05 | 7.25 | -0.07 | 1,828,154 | 11 | 1.205 | 0.904 |
| Nov 2, 2026 | 7.13 | 7.46 | 7.00 | 7.32 | +0.15 | 1,621,038 | 39 | 0.809 | 0.908 |
| Oct 30, 2026 | 7.38 | 7.47 | 7.05 | 7.17 | -0.27 | 1,534,505 | 63 | 0.737 | 0.907 |
| Oct 29, 2026 | 7.18 | 7.71 | 7.18 | 7.44 | +0.32 | 2,268,258 | 317 | 0.730 | 0.907 |
| Oct 28, 2026 | 6.66 | 7.15 | 6.66 | 7.12 | +0.37 | 2,161,131 | 131 | 0.698 | 0.905 |
| Oct 27, 2026 | 6.91 | 6.98 | 6.58 | 6.75 | -0.02 | 2,643,412 | 889 | 0.787 | 0.904 |
| Oct 26, 2026 | 6.82 | 7.13 | 6.56 | 6.77 | -0.16 | 2,368,462 | 1,916 | 0.770 | 0.904 |
| Oct 23, 2026 | 7.27 | 7.50 | 6.53 | 6.93 | -0.52 | 4,482,292 | 13,951 | 0.954 | 0.904 |
| Oct 22, 2026 | 8.99 | 9.35 | 6.85 | 7.45 | -4.81 | 26,151,418 | 714 | 1.214 | 0.911 |
| Oct 21, 2026 | 12.41 | 13.18 | 12.22 | 12.26 | -0.10 | 930,109 | 65 | 1.346 | 0.767 |
| Oct 20, 2026 | 11.61 | 12.85 | 11.26 | 12.36 | +0.77 | 1,220,536 | 1,019 | 0.000 | 0.767 |
| Oct 19, 2026 | 11.37 | 11.96 | 11.21 | 11.59 | +0.32 | 2,219,375 | 815 | 1.445 | 0.772 |
| Oct 16, 2026 | 12.05 | 12.05 | 11.23 | 11.27 | -0.74 | 969,409 | 28 | 1.784 | 0.777 |
| Oct 15, 2026 | 11.93 | 12.35 | 11.70 | 12.01 | +0.17 | 936,279 | 154 | 1.301 | 0.775 |
| Oct 14, 2026 | 11.90 | 12.12 | 11.58 | 11.84 | -0.17 | 1,234,364 | 14 | 0.000 | 0.776 |
| Oct 13, 2026 | 13.23 | 13.23 | 11.99 | 12.01 | -1.23 | 1,648,484 | 324 | 0.000 | 0.776 |
| Oct 12, 2026 | 13.56 | 13.69 | 13.13 | 13.24 | -0.41 | 499,983 | 84 | 1.359 | 0.770 |
| Oct 9, 2026 | 13.42 | 13.82 | 13.36 | 13.65 | +0.22 | 647,636 | 99 | 1.229 | 0.773 |
| Oct 8, 2026 | 13.45 | 13.60 | 12.77 | 13.43 | -0.15 | 985,680 | 53 | 1.441 | 0.774 |
| Oct 7, 2026 | 13.43 | 13.98 | 13.30 | 13.58 | -0.01 | 718,223 | 18 | 1.190 | 0.776 |
| Oct 6, 2026 | 14.58 | 14.58 | 13.23 | 13.59 | -1.01 | 953,101 | 438 | 1.274 | 0.777 |
| Oct 5, 2026 | 15.09 | 15.09 | 14.39 | 14.60 | -0.39 | 736,739 | 761 | 1.126 | 0.775 |
| Oct 2, 2026 | 15.05 | 15.16 | 14.31 | 14.99 | +0.00 | 948,102 | 303 | 1.161 | 0.775 |
| Oct 1, 2026 | 15.24 | 15.57 | 14.78 | 14.95 | -0.38 | 930,974 | 1,115 | 1.125 | 0.774 |
| Sep 30, 2026 | 15.80 | 15.99 | 15.14 | 15.33 | -0.25 | 1,432,231 | 1,490 | 1.197 | 0.774 |
| Sep 29, 2026 | 15.16 | 15.67 | 14.74 | 15.58 | +0.50 | 1,331,150 | 12,693 | 1.135 | 0.774 |
| Sep 28, 2026 | 15.47 | 15.47 | 14.97 | 15.08 | -0.39 | 747,791 | 4 | 0.776 | 0.796 |
| Sep 25, 2026 | 15.75 | 15.81 | 15.00 | 15.47 | -0.25 | 1,433,014 | 12,223 | 0.914 | 0.799 |
| Sep 24, 2026 | 15.24 | 16.10 | 14.58 | 15.72 | +0.42 | 1,896,700 | 10,163 | 0.786 | 0.798 |
| Sep 23, 2026 | 16.40 | 16.49 | 15.13 | 15.30 | -1.21 | 1,111,166 | 74 | 0.910 | 0.798 |
| Sep 22, 2026 | 16.44 | 16.87 | 16.28 | 16.51 | +0.34 | 585,099 | 14 | 1.057 | 0.796 |
| Sep 21, 2026 | 16.57 | 16.75 | 15.92 | 16.17 | -0.40 | 542,436 | 6 | 0.935 | 0.796 |
| Sep 18, 2026 | 16.66 | 16.93 | 16.34 | 16.57 | -0.12 | 3,181,048 | 16 | 0.792 | 0.795 |
| Sep 17, 2026 | 17.11 | 17.19 | 16.52 | 16.69 | +0.11 | 690,845 | 5 | 0.000 | 0.796 |
| Sep 16, 2026 | 16.17 | 16.70 | 15.87 | 16.58 | +0.51 | 1,443,198 | 26 | 0.757 | 0.810 |
| Sep 15, 2026 | 16.13 | 16.69 | 15.39 | 16.07 | -0.11 | 1,102,252 | 4 | 0.841 | 0.811 |
| Sep 14, 2026 | 16.43 | 16.53 | 16.12 | 16.18 | +0.04 | 908,055 | 15 | 1.111 | 0.812 |
| Sep 11, 2026 | 17.42 | 18.14 | 16.02 | 16.14 | -1.04 | 2,523,964 | 67 | 0.733 | 0.813 |
| Sep 10, 2026 | 17.92 | 18.05 | 17.15 | 17.18 | -1.03 | 913,370 | 8 | 0.411 | 0.810 |
| Sep 9, 2026 | 19.47 | 19.74 | 18.04 | 18.21 | -1.50 | 725,540 | 11 | 0.942 | 0.810 |
| Sep 8, 2026 | 19.01 | 20.49 | 18.95 | 19.71 | +0.00 | 779,338 | 53 | 0.869 | 0.806 |
| Sep 4, 2026 | 18.81 | 19.62 | 18.79 | 19.23 | +0.23 | 632,508 | 13 | 0.770 | 0.815 |
| Sep 3, 2026 | 19.57 | 19.57 | 18.73 | 19.00 | -0.34 | 672,853 | 5 | 0.812 | 0.816 |
| Sep 2, 2026 | 19.00 | 19.86 | 19.00 | 19.34 | +0.39 | 987,856 | 10 | 0.838 | 0.831 |
| Sep 1, 2026 | 19.19 | 19.70 | 18.85 | 18.95 | -0.39 | 606,642 | 7 | 0.672 | 0.831 |
| Aug 31, 2026 | 19.40 | 19.58 | 19.00 | 19.34 | -0.25 | 1,375,985 | 1 | 0.000 | 0.832 |
| Aug 28, 2026 | 19.87 | 20.18 | 19.54 | 19.59 | -0.46 | 738,275 | 0 | 0.000 | 0.832 |
| Aug 27, 2026 | 20.47 | 20.57 | 19.91 | 20.05 | -0.50 | 420,139 | 57 | 0.666 | 0.832 |
| Aug 26, 2026 | 19.74 | 20.94 | 19.61 | 20.55 | +0.81 | 813,930 | 117 | 0.756 | 0.832 |
| Aug 25, 2026 | 19.54 | 20.05 | 19.36 | 19.74 | +0.47 | 1,014,955 | 112 | 0.638 | 0.831 |
| Aug 24, 2026 | 19.86 | 19.86 | 18.88 | 19.27 | -0.56 | 758,644 | 97 | 0.757 | 0.833 |
| Aug 21, 2026 | 20.02 | 20.19 | 19.58 | 19.83 | +0.01 | 569,830 | 51 | 0.805 | 0.833 |
| Aug 20, 2026 | 20.38 | 20.59 | 19.49 | 19.82 | -0.93 | 697,902 | 8 | 0.000 | 0.834 |
| Aug 19, 2026 | 20.41 | 21.02 | 20.14 | 20.75 | +1.04 | 998,125 | 924 | 0.685 | 0.833 |
| Aug 18, 2026 | 19.91 | 20.46 | 19.62 | 19.71 | -0.24 | 1,069,155 | 862 | 0.000 | 0.832 |
| Aug 17, 2026 | 19.48 | 20.07 | 19.33 | 19.95 | +0.36 | 646,696 | 1,962 | 1.346 | 0.831 |
| Aug 14, 2026 | 19.13 | 19.63 | 18.34 | 19.59 | +0.14 | 387,509 | 0 | 0.000 | 0.831 |
| Aug 13, 2026 | 19.65 | 19.67 | 19.19 | 19.45 | -0.10 | 391,050 | 0 | 0.000 | 0.832 |
| Aug 12, 2026 | 19.52 | 19.77 | 19.27 | 19.55 | +0.08 | 317,035 | 23 | 0.951 | 0.832 |
| Aug 11, 2026 | 19.67 | 20.01 | 18.86 | 19.47 | -0.30 | 714,965 | 2 | 0.890 | 0.833 |
| Aug 10, 2026 | 18.25 | 20.00 | 18.00 | 19.77 | +1.45 | 977,672 | 47 | 0.902 | 0.833 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for AVTX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/AVTX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AVTX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/AVTX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AVTX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AVTX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AVTX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AVTX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AVTX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt