Canada markets closed

Aegis Value I (AVALX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
36.86+0.37 (+1.01%)
At close: 08:01PM EDT
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 202436.4936.4936.4936.4936.49-
Jun 28, 202436.4436.4436.4436.4436.44-
Jun 27, 202436.1336.1336.1336.1336.13-
Jun 26, 202436.0336.0336.0336.0336.03-
Jun 25, 202436.2136.2136.2136.2136.21-
Jun 24, 202436.6036.6036.6036.6036.60-
Jun 21, 202436.3036.3036.3036.3036.30-
Jun 20, 202436.6736.6736.6736.6736.67-
Jun 18, 202436.4736.4736.4736.4736.47-
Jun 17, 202436.1236.1236.1236.1236.12-
Jun 14, 202435.9435.9435.9435.9435.94-
Jun 13, 202436.2136.2136.2136.2136.21-
Jun 12, 202436.9636.9636.9636.9636.96-
Jun 11, 202436.9336.9336.9336.9336.93-
Jun 10, 202437.6737.6737.6737.6737.67-
Jun 07, 202437.2137.2137.2137.2137.21-
Jun 06, 202438.2938.2938.2938.2938.29-
Jun 05, 202437.8437.8437.8437.8437.84-
Jun 04, 202437.7937.7937.7937.7937.79-
Jun 03, 202438.7938.7938.7938.7938.79-
May 31, 202439.2439.2439.2439.2439.24-
May 30, 202438.9138.9138.9138.9138.91-
May 29, 202438.4238.4238.4238.4238.42-
May 28, 202439.2539.2539.2539.2539.25-
May 24, 202438.7038.7038.7038.7038.70-
May 23, 202438.4338.4338.4338.4338.43-
May 22, 202438.3838.3838.3838.3838.38-
May 21, 202439.3539.3539.3539.3539.35-
May 20, 202438.6438.6438.6438.6438.64-
May 17, 202438.6438.6438.6438.6438.64-
May 16, 202437.9637.9637.9637.9637.96-
May 15, 202438.2838.2838.2838.2838.28-
May 14, 202437.9237.9237.9237.9237.92-
May 13, 202437.8437.8437.8437.8437.84-
May 10, 202437.7637.7637.7637.7637.76-
May 09, 202437.8137.8137.8137.8137.81-
May 08, 202437.4337.4337.4337.4337.43-
May 07, 202437.3137.3137.3137.3137.31-
May 06, 202437.2037.2037.2037.2037.20-
May 03, 202436.8136.8136.8136.8136.81-
May 02, 202436.7236.7236.7236.7236.72-
May 01, 202436.4036.4036.4036.4036.40-
Apr 30, 202436.5036.5036.5036.5036.50-
Apr 29, 202437.7237.7237.7237.7237.72-
Apr 26, 202437.5137.5137.5137.5137.51-
Apr 25, 202436.9436.9436.9436.9436.94-
Apr 24, 202436.4036.4036.4036.4036.40-
Apr 23, 202436.5836.5836.5836.5836.58-
Apr 22, 202436.2536.2536.2536.2536.25-
Apr 19, 202436.4836.4836.4836.4836.48-
Apr 18, 202436.3836.3836.3836.3836.38-
Apr 17, 202436.3636.3636.3636.3636.36-
Apr 16, 202436.3336.3336.3336.3336.33-
Apr 15, 202436.4736.4736.4736.4736.47-
Apr 12, 202436.5936.5936.5936.5936.59-
Apr 11, 202437.1937.1937.1937.1937.19-
Apr 10, 202436.9836.9836.9836.9836.98-
Apr 09, 202437.4237.4237.4237.4237.42-
Apr 08, 202437.3037.3037.3037.3037.30-
Apr 05, 202437.0937.0937.0937.0937.09-
Apr 04, 202436.8436.8436.8436.8436.84-
Apr 03, 202437.1337.1337.1337.1337.13-
Apr 02, 202436.5336.5336.5336.5336.53-
Apr 01, 202436.0436.0436.0436.0436.04-
Mar 28, 202435.9535.9535.9535.9535.95-
Mar 27, 202435.5035.5035.5035.5035.50-
Mar 26, 202435.2135.2135.2135.2135.21-
Mar 25, 202435.3035.3035.3035.3035.30-
Mar 22, 202435.0735.0735.0735.0735.07-
Mar 21, 202435.3535.3535.3535.3535.35-
Mar 20, 202435.3335.3335.3335.3335.33-
Mar 19, 202434.7134.7134.7134.7134.71-
Mar 18, 202434.7334.7334.7334.7334.73-
Mar 15, 202434.8634.8634.8634.8634.86-
Mar 14, 202434.9034.9034.9034.9034.90-
Mar 13, 202435.1635.1635.1635.1635.16-
Mar 12, 202434.6834.6834.6834.6834.68-
Mar 11, 202434.7934.7934.7934.7934.79-
Mar 08, 202435.0035.0035.0035.0035.00-
Mar 07, 202435.3235.3235.3235.3235.32-
Mar 06, 202434.9134.9134.9134.9134.91-
Mar 05, 202434.5134.5134.5134.5134.51-
Mar 04, 202434.5734.5734.5734.5734.57-
Mar 01, 202434.0134.0134.0134.0134.01-
Feb 29, 202433.0733.0733.0733.0733.07-
Feb 28, 202432.7232.7232.7232.7232.72-
Feb 27, 202432.9732.9732.9732.9732.97-
Feb 26, 202432.5932.5932.5932.5932.59-
Feb 23, 202432.7232.7232.7232.7232.72-
Feb 22, 202432.7832.7832.7832.7832.78-
Feb 21, 202432.9532.9532.9532.9532.95-
Feb 20, 202432.6632.6632.6632.6632.66-
Feb 16, 202433.0533.0533.0533.0533.05-
Feb 15, 202433.0733.0733.0733.0733.07-
Feb 14, 202432.2232.2232.2232.2232.22-
Feb 13, 202431.9931.9931.9931.9931.99-
Feb 12, 202432.9332.9332.9332.9332.93-
Feb 09, 202432.6432.6432.6432.6432.64-
Feb 08, 202432.7032.7032.7032.7032.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...