Avalo Therapeutics, Inc. - AVTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.91	17.95	17.95	18.8	16.63	380,978
December 03, 2025	15.97	16.97	16.97	16.97	15.53	321,015
December 02, 2025	16.97	15.87	15.87	16.97	15.54	373,700
December 01, 2025	18.61	16.78	16.78	18.75	16.09	508,406
November 28, 2025	18.6	19	19	19.25	18.33	187,672
November 26, 2025	19.12	18.55	18.55	19.13	18.39	117,997
November 25, 2025	18.11	18.99	18.99	19.29	18	391,184
November 24, 2025	17.91	18	18	18.9	17.55	326,000
November 21, 2025	17.99	17.83	17.83	18.07	16.9	164,530
November 20, 2025	17.95	17.74	17.74	18.15	16.75	331,013
November 19, 2025	18.01	17.59	17.59	18.18	17.29	220,300
November 18, 2025	16.76	18	18	18.52	16.09	560,200
November 17, 2025	15.11	16.88	16.88	17.54	14.97	923,800
November 14, 2025	14.3	15.11	15.11	15.61	14.01	526,903
November 13, 2025	15.31	14.73	14.73	15.62	14.38	262,836
November 12, 2025	15.58	15.43	15.43	16.02	15.01	301,700
November 11, 2025	15	15.5	15.5	15.92	15	394,200
November 10, 2025	15.35	15.22	15.22	15.98	14.41	482,521
November 07, 2025	15.33	15.05	15.05	15.62	14.16	623,100
November 06, 2025	15.82	15.42	15.42	16.75	15.3	485,517
November 05, 2025	16.1	16.45	16.45	17.11	16.1	310,700
November 04, 2025	16.36	16.09	16.09	16.9	15.81	144,957
November 03, 2025	18	16.67	16.67	18.66	16.31	319,100
October 31, 2025	18.27	18.03	18.03	18.5	17.53	108,951
October 30, 2025	17.93	18.04	18.04	18.34	17.56	130,910
October 29, 2025	18.2	18.04	18.04	18.89	17.72	170,103
October 28, 2025	17.8	18.38	18.38	19.01	17.47	323,308
October 27, 2025	17.83	17.99	17.99	18.5	16.77	469,500
October 24, 2025	17.93	17.57	17.57	18.53	17.25	516,900
October 23, 2025	17.02	17.92	17.92	19.2	16.54	513,175
October 22, 2025	17.06	15.78	15.78	17.77	15.58	523,781
October 21, 2025	17.52	17.43	17.43	19.41	17.1	912,406
October 20, 2025	15.95	17.08	17.08	17.5	15.36	727,246
October 17, 2025	13.93	15.35	15.35	15.49	13.6	364,321
October 16, 2025	14.15	14	14	15	13.9	249,700
October 15, 2025	13.99	13.9	13.9	14.28	13.42	187,300
October 14, 2025	13.59	13.99	13.99	14.24	13.37	169,313
October 13, 2025	13.79	13.67	13.67	14.48	13.2	273,970
October 10, 2025	14.72	13.95	13.95	14.91	13.82	244,500
October 09, 2025	14.35	14.97	14.97	15.71	14.24	622,755
October 08, 2025	13.48	14.22	14.22	15.99	13.48	399,700
October 07, 2025	14.16	13.48	13.48	14.3	13.4	225,800
October 06, 2025	13.43	14	14	14.73	13.43	315,364
October 03, 2025	12.95	13.4	13.4	13.6	12.84	312,300
October 02, 2025	12.95	13	13	13.35	12.41	275,204
October 01, 2025	12.8	12.96	12.96	14.18	12.71	557,899
September 30, 2025	13.12	12.71	12.71	13.29	12.61	496,337
September 29, 2025	13.3	13.02	13.02	14.07	12.5	3.06M
September 26, 2025	11.39	10.8	10.8	12	10.7	304,634
September 25, 2025	11.38	11.55	11.55	12.2	11.12	240,416
September 24, 2025	11.25	11.6	11.6	11.8	11.18	222,301
September 23, 2025	11.79	11.25	11.25	11.83	10.97	226,716
September 22, 2025	11.27	11.7	11.7	11.84	11.25	262,056
September 19, 2025	11.84	11.83	11.83	11.9	11.5	323,700
September 18, 2025	11.49	11.88	11.88	12.09	11.25	558,639
September 17, 2025	9.84	11.33	11.33	11.76	9.84	928,029
September 16, 2025	10.2	9.76	9.76	10.33	9.54	294,318
September 15, 2025	10.78	10.14	10.14	11.16	9.97	187,458
September 12, 2025	10.88	10.66	10.66	11.33	10.55	117,034
September 11, 2025	11.02	10.88	10.88	11.6	10.72	106,454

Avalo Therapeutics, Inc. (AVTX) NASDAQ