Avalara Inc (NY: AVLR )

80.72 +0.10 (+0.12%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 40.72 41.33 38.13 38.34 329,580 -2.06(-5.10%)
Jul 30, 2018 42.93 42.93 39.85 40.40 483,710 -2.42(-5.65%)
Jul 27, 2018 45.50 46.00 42.22 42.82 268,500 -2.49(-5.50%)
Jul 26, 2018 44.03 46.38 42.66 45.31 324,313 +0.96(+2.16%)
Jul 25, 2018 41.03 44.41 41.03 44.35 326,388 +3.16(+7.67%)
Jul 24, 2018 42.33 42.98 40.21 41.19 401,911 -1.07(-2.53%)
Jul 23, 2018 42.73 43.58 42.00 42.26 139,767 -0.67(-1.56%)
Jul 20, 2018 42.20 43.65 42.20 42.93 273,115 +0.64(+1.51%)
Jul 19, 2018 43.00 43.18 41.71 42.29 323,126 -0.78(-1.81%)
Jul 18, 2018 44.39 44.39 42.59 43.07 354,236 -1.10(-2.49%)
Jul 17, 2018 43.32 44.35 42.65 44.17 293,708 +0.55(+1.26%)
Jul 16, 2018 43.43 44.42 42.38 43.62 446,123 -0.13(-0.30%)
Jul 13, 2018 44.48 44.50 43.19 43.75 242,536 -0.24(-0.55%)
Jul 12, 2018 42.53 44.88 42.35 43.99 547,588 +1.59(+3.75%)
Jul 11, 2018 44.47 44.61 42.34 42.40 589,817 -2.56(-5.69%)
Jul 10, 2018 46.16 46.80 44.81 44.96 553,270 -2.54(-5.35%)
Jul 09, 2018 47.75 48.20 45.35 47.50 361,683 +0.11(+0.23%)
Jul 06, 2018 49.20 50.06 47.01 47.39 268,936 -1.71(-3.48%)
Jul 05, 2018 50.29 51.92 48.77 49.10 303,934 -0.49(-0.99%)
Jul 03, 2018 49.59 49.59 49.59 0 +0.87(+1.79%)
Jul 02, 2018 52.80 56.13 47.60 48.72 1,361,886 -4.65(-8.71%)
Jun 29, 2018 44.58 53.40 44.58 53.37 1,164,108 +8.79(+19.72%)
Jun 28, 2018 45.53 46.76 42.55 44.58 557,864 -1.12(-2.45%)
Jun 27, 2018 48.05 49.74 45.50 45.70 391,712 -2.15(-4.49%)
Jun 26, 2018 50.06 50.93 45.94 47.85 584,763 -1.75(-3.53%)
Jun 25, 2018 49.90 53.10 48.50 49.60 967,855 -1.40(-2.75%)
Jun 22, 2018 53.97 54.09 50.60 51.00 1,148,478 -0.04(-0.08%)
Jun 21, 2018 44.55 59.40 40.63 51.04 5,911,352 +6.03(+13.40%)
Jun 20, 2018 46.94 47.00 43.21 45.01 741,304 -0.98(-2.13%)
Jun 19, 2018 43.49 47.00 41.58 45.99 1,141,525 +1.88(+4.26%)
Jun 18, 2018 46.51 53.64 42.52 44.11 4,118,812 -0.83(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.