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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.64	14.21	14.21	16.11	14.19	431,149
February 19, 2026	14.89	15.97	15.97	16.62	14.43	622,723
February 18, 2026	15.03	15	15	15.36	14.24	388,823
February 17, 2026	13.98	15.07	15.07	15.22	13.85	495,742
February 13, 2026	14.47	14.26	14.26	14.94	14.03	363,000
February 12, 2026	14.31	14.4	14.4	14.53	13.93	378,100
February 11, 2026	14.61	14.35	14.35	14.81	13.5	317,800
February 10, 2026	14.01	14.61	14.61	14.75	13.78	258,901
February 09, 2026	14.13	14.01	14.01	14.39	13.55	300,539
February 06, 2026	13.5	14.19	14.19	14.45	13.19	319,400
February 05, 2026	14.2	13.15	13.15	15.29	13.04	308,368
February 04, 2026	16.03	14.37	14.37	16.15	14.35	350,300
February 03, 2026	15.65	15.96	15.96	16.04	15.05	455,333
February 02, 2026	16.09	15.65	15.65	16.8	15.49	808,079
January 30, 2026	15.04	15.11	15.11	15.35	14.63	631,800
January 29, 2026	14.82	15.25	15.25	15.41	14.82	280,641
January 28, 2026	16.05	14.97	14.97	16.06	14.5	693,200
January 27, 2026	15.65	16.06	16.06	16.09	15.56	469,000
January 26, 2026	15.73	15.65	15.65	16.1	15.44	224,200
January 23, 2026	16.25	15.75	15.75	16.54	15.37	249,623
January 22, 2026	15.94	16.25	16.25	17.11	15.65	315,614
January 21, 2026	14.8	15.76	15.76	15.92	14.52	332,303
January 20, 2026	14.64	14.8	14.8	15.29	14.63	418,942
January 16, 2026	15.64	15.06	15.06	15.98	14.89	358,400
January 15, 2026	16.21	15.64	15.64	16.36	15.63	226,636
January 14, 2026	17.29	16.19	16.19	17.29	15.94	570,717
January 13, 2026	16.67	17.2	17.2	17.31	16.09	199,840
January 12, 2026	17.11	16.67	16.67	17.47	15.93	183,000
January 09, 2026	17.17	16.95	16.95	17.24	16.79	175,324
January 08, 2026	16.94	17.11	17.11	17.72	16.4	450,100
January 07, 2026	15.5	16.94	16.94	17.58	15.49	274,950
January 06, 2026	16.12	15.9	15.9	16.38	15.7	141,648
January 05, 2026	17	16.03	16.03	17.18	15.19	421,027
January 02, 2026	18.19	17.02	17.02	18.19	16.67	307,105
December 31, 2025	17.7	18.16	18.16	18.54	17.49	190,915
December 30, 2025	18.49	17.81	17.81	18.5	17.6	172,900
December 29, 2025	18.27	18.56	18.56	18.62	18.1	131,700
December 26, 2025	18.9	18.37	18.37	19	18.2	138,142
December 24, 2025	18.57	18.91	18.91	19.18	18.21	140,700
December 23, 2025	18.94	18.67	18.67	19.35	18.28	337,800
December 22, 2025	18.62	19.17	19.17	19.97	18.59	461,795
December 19, 2025	18.98	18.6	18.6	19.6	18.58	684,915
December 18, 2025	20	18.91	18.91	20.12	18.8	766,100
December 17, 2025	19	19.25	19.25	20.2	18.9	329,859
December 16, 2025	17.54	18.82	18.82	19.7	17.18	417,612
December 15, 2025	18.61	17.7	17.7	20.28	17.62	143,100
December 12, 2025	19	18.6	18.6	19.39	18.03	374,700
December 11, 2025	19.95	19.51	19.51	20.72	19.51	190,012
December 10, 2025	19.48	19.95	19.95	20.25	19.25	228,810
December 09, 2025	19.23	19.24	19.24	19.88	18.37	319,200
December 08, 2025	17.89	19.44	19.44	20.45	17.82	507,788
December 05, 2025	17.82	17.56	17.56	18.03	17.21	134,200
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

Avalo Therapeutics, Inc. (AVTX) NASDAQ