Avalara Inc (NY: AVLR )

75.98 -0.05 (-0.06%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 52.32 52.55 51.79 52.21 1,084,834 -0.21(-0.40%)
Feb 27, 2019 51.17 52.61 51.01 52.42 1,116,110 +0.92(+1.79%)
Feb 26, 2019 50.98 52.08 50.88 51.50 1,334,228 +0.77(+1.52%)
Feb 25, 2019 51.56 51.60 49.74 50.73 1,664,269 -0.51(-1.00%)
Feb 22, 2019 50.50 51.93 50.14 51.24 1,442,900 +0.91(+1.81%)
Feb 21, 2019 48.45 50.50 48.15 50.33 2,885,442 +1.45(+2.97%)
Feb 20, 2019 48.81 49.42 47.75 48.88 1,828,107 -0.06(-0.12%)
Feb 19, 2019 49.05 49.42 48.21 48.94 1,327,189 -1.03(-2.06%)
Feb 15, 2019 48.70 50.17 48.50 49.97 5,325,100 -0.55(-1.09%)
Feb 14, 2019 50.34 53.88 49.48 50.52 1,982,517 -0.49(-0.96%)
Feb 13, 2019 47.50 52.20 47.00 51.01 3,732,473 +7.23(+16.51%)
Feb 12, 2019 42.47 44.70 42.34 43.78 950,684 +1.77(+4.21%)
Feb 11, 2019 42.25 43.69 41.71 42.01 490,768 -0.75(-1.75%)
Feb 08, 2019 41.62 43.04 40.83 42.76 473,000 +0.99(+2.37%)
Feb 07, 2019 41.78 42.09 40.08 41.77 260,842 -0.42(-1.00%)
Feb 06, 2019 41.96 42.33 41.31 42.19 623,581 +0.23(+0.55%)
Feb 05, 2019 42.80 43.20 41.68 41.96 445,757 -0.75(-1.76%)
Feb 04, 2019 40.05 42.96 39.69 42.71 735,420 +2.11(+5.20%)
Feb 01, 2019 39.82 40.75 39.35 40.60 604,300 +0.73(+1.83%)
Jan 31, 2019 39.85 40.12 39.64 39.87 438,103 +0.16(+0.40%)
Jan 30, 2019 38.54 39.93 38.36 39.71 394,867 +1.08(+2.80%)
Jan 29, 2019 39.31 39.31 37.55 38.63 713,824 -1.13(-2.84%)
Jan 28, 2019 40.37 40.37 39.46 39.76 488,665 -1.04(-2.55%)
Jan 25, 2019 40.46 41.58 40.18 40.80 260,200 +0.70(+1.75%)
Jan 24, 2019 39.72 40.49 39.66 40.10 384,755 +0.40(+1.01%)
Jan 23, 2019 40.45 40.45 39.33 39.70 307,729 -0.39(-0.97%)
Jan 22, 2019 41.66 42.02 39.50 40.09 282,389 -2.08(-4.93%)
Jan 18, 2019 40.73 42.55 40.19 42.17 293,300 +1.87(+4.64%)
Jan 17, 2019 39.76 40.66 39.40 40.30 219,295 +0.32(+0.80%)
Jan 16, 2019 38.65 40.11 38.65 39.98 250,499 +1.57(+4.09%)
Jan 15, 2019 38.03 38.94 37.80 38.41 193,904 +0.37(+0.97%)
Jan 14, 2019 38.17 38.50 37.20 38.04 177,522 -0.63(-1.63%)
Jan 11, 2019 36.70 39.03 36.51 38.67 292,400 +1.75(+4.74%)
Jan 10, 2019 36.94 37.39 36.28 36.92 313,420 -0.61(-1.63%)
Jan 09, 2019 36.69 38.20 36.38 37.53 375,162 +0.63(+1.71%)
Jan 08, 2019 35.00 37.00 34.31 36.90 763,917 +2.13(+6.13%)
Jan 07, 2019 33.24 35.00 32.52 34.77 417,729 +2.41(+7.45%)
Jan 04, 2019 32.06 33.40 31.78 32.36 250,000 +0.91(+2.89%)
Jan 03, 2019 31.82 32.50 31.15 31.45 284,798 -0.85(-2.63%)
Jan 02, 2019 30.83 32.55 30.67 32.30 361,549 +1.15(+3.69%)
Dec 31, 2018 31.21 31.58 30.51 31.15 298,100 +0.02(+0.06%)
Dec 28, 2018 30.70 31.88 30.04 31.13 227,500 +0.72(+2.37%)
Dec 27, 2018 30.00 30.49 29.32 30.41 234,457 +0.01(+0.03%)
Dec 26, 2018 28.89 30.60 28.89 30.40 354,880 +1.42(+4.90%)
Dec 24, 2018 29.26 29.99 28.96 28.98 89,700 -0.72(-2.42%)
Dec 21, 2018 30.77 30.97 29.32 29.70 430,400 -1.18(-3.82%)
Dec 20, 2018 31.43 32.19 29.87 30.88 436,388 -0.72(-2.28%)
Dec 19, 2018 31.00 32.00 30.78 31.60 499,478 +0.57(+1.84%)
Dec 18, 2018 31.02 31.51 30.50 31.03 249,687 +0.33(+1.07%)
Dec 17, 2018 31.64 31.81 30.43 30.70 353,692 -1.45(-4.51%)
Dec 14, 2018 29.76 32.38 29.40 32.15 441,200 +1.37(+4.45%)
Dec 13, 2018 30.94 31.43 30.31 30.78 504,866 +1.04(+3.50%)
Dec 12, 2018 30.40 30.85 29.69 29.74 1,161,868 -0.11(-0.37%)
Dec 11, 2018 29.63 30.62 29.59 29.85 605,524 +0.60(+2.05%)
Dec 10, 2018 29.60 30.08 29.00 29.25 381,816 -0.57(-1.91%)
Dec 07, 2018 29.97 30.48 29.00 29.82 279,000 -0.18(-0.60%)
Dec 06, 2018 30.10 30.58 29.03 30.00 498,827 -0.58(-1.90%)
Dec 04, 2018 31.51 31.86 30.16 30.58 273,100 -1.27(-3.99%)
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.