Avalara Inc (NY: AVLR )

102.76 USD -1.16 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 67.81 68.54 66.51 67.29 1,292,442 -0.63(-0.93%)
Sep 27, 2019 73.04 73.20 67.08 67.92 1,754,700 -4.72(-6.50%)
Sep 26, 2019 73.82 75.53 72.54 72.64 1,090,829 -1.31(-1.77%)
Sep 25, 2019 73.30 74.33 70.10 73.95 1,546,546 +0.23(+0.31%)
Sep 24, 2019 78.50 79.02 72.96 73.72 1,906,572 -4.37(-5.60%)
Sep 23, 2019 78.85 78.94 76.65 78.09 787,085 -0.98(-1.24%)
Sep 20, 2019 80.33 80.85 77.06 79.07 2,674,200 -0.02(-0.03%)
Sep 19, 2019 76.38 79.16 75.99 79.09 1,737,485 +2.75(+3.60%)
Sep 18, 2019 75.17 77.08 74.22 76.34 1,213,629 +1.26(+1.68%)
Sep 17, 2019 73.26 75.49 73.14 75.08 1,157,555 +2.28(+3.13%)
Sep 16, 2019 72.16 73.91 71.94 72.80 1,048,202 +0.46(+0.64%)
Sep 13, 2019 74.98 75.15 71.72 72.34 1,467,400 -3.23(-4.27%)
Sep 12, 2019 74.00 76.20 73.06 75.57 1,106,755 +2.33(+3.18%)
Sep 11, 2019 70.02 74.08 70.01 73.24 1,870,078 +1.81(+2.53%)
Sep 10, 2019 72.25 74.37 69.82 71.43 2,811,641 -3.37(-4.51%)
Sep 09, 2019 81.82 81.82 73.80 74.80 1,856,103 -6.30(-7.77%)
Sep 06, 2019 84.30 84.60 80.76 81.10 1,121,800 -2.34(-2.80%)
Sep 05, 2019 82.50 83.96 81.28 83.44 974,064 +1.66(+2.03%)
Sep 04, 2019 82.50 83.97 81.50 81.78 822,675 +0.16(+0.20%)
Sep 03, 2019 83.93 84.94 81.15 81.62 965,847 -2.72(-3.23%)
Aug 30, 2019 85.70 85.70 81.72 84.34 784,700 -0.55(-0.65%)
Aug 29, 2019 85.16 86.69 84.44 84.89 611,772 +0.24(+0.28%)
Aug 28, 2019 85.47 85.47 83.01 84.65 526,380 -0.97(-1.13%)
Aug 27, 2019 87.50 88.50 85.21 85.62 901,916 -0.90(-1.04%)
Aug 26, 2019 87.52 87.72 84.65 86.52 1,472,604 +0.45(+0.52%)
Aug 23, 2019 87.13 88.08 85.30 86.07 717,800 -0.84(-0.97%)
Aug 22, 2019 86.56 87.86 85.89 86.91 1,075,528 +0.91(+1.06%)
Aug 21, 2019 85.24 87.07 83.71 86.00 1,023,624 +2.02(+2.41%)
Aug 20, 2019 84.99 85.00 83.00 83.98 534,160 -1.09(-1.28%)
Aug 19, 2019 87.00 87.94 84.97 85.07 2,112,480 -0.25(-0.29%)
Aug 16, 2019 84.85 86.88 84.50 85.32 1,904,900 +0.94(+1.11%)
Aug 15, 2019 84.49 84.99 83.00 84.38 1,144,848 +0.05(+0.06%)
Aug 14, 2019 84.24 84.85 81.70 84.33 1,040,979 -1.40(-1.63%)
Aug 13, 2019 84.39 86.14 82.13 85.73 1,945,041 +1.35(+1.60%)
Aug 12, 2019 87.33 87.33 83.00 84.38 1,448,317 -4.91(-5.50%)
Aug 09, 2019 89.23 91.77 86.67 89.29 804,700 -0.21(-0.23%)
Aug 08, 2019 89.76 94.31 87.54 89.50 2,424,949 +9.02(+11.21%)
Aug 07, 2019 78.36 81.24 77.38 80.48 907,443 +1.15(+1.45%)
Aug 06, 2019 79.09 80.43 77.60 79.33 557,939 +1.83(+2.36%)
Aug 05, 2019 76.99 79.38 75.50 77.50 1,364,118 -3.20(-3.97%)
Aug 02, 2019 81.88 81.88 78.57 80.70 479,400 -1.42(-1.73%)
Aug 01, 2019 82.03 84.80 81.35 82.12 481,008 +0.64(+0.79%)
Jul 31, 2019 83.60 84.37 80.37 81.48 609,253 -1.68(-2.02%)
Jul 30, 2019 82.35 83.57 81.67 83.16 697,628 +0.52(+0.63%)
Jul 29, 2019 87.06 87.06 81.36 82.64 947,788 -3.78(-4.37%)
Jul 26, 2019 85.20 87.07 85.15 86.42 778,400 +1.63(+1.92%)
Jul 25, 2019 82.33 85.05 81.71 84.79 955,717 +1.81(+2.18%)
Jul 24, 2019 81.84 83.02 81.82 82.98 446,578 +0.97(+1.18%)
Jul 23, 2019 83.00 83.00 80.65 82.01 534,000 -0.53(-0.64%)
Jul 22, 2019 83.93 84.14 81.90 82.54 949,580 -1.29(-1.54%)
Jul 19, 2019 86.16 86.45 83.69 83.83 530,600 -1.92(-2.24%)
Jul 18, 2019 84.75 85.93 84.21 85.75 613,312 +0.47(+0.55%)
Jul 17, 2019 82.82 86.01 82.02 85.28 683,245 +3.27(+3.99%)
Jul 16, 2019 82.93 83.15 81.36 82.01 415,600 -1.32(-1.58%)
Jul 15, 2019 83.43 83.52 82.06 83.33 601,960 +0.17(+0.20%)
Jul 12, 2019 84.03 84.48 82.28 83.16 555,300 -0.68(-0.81%)
Jul 11, 2019 82.00 83.94 81.36 83.84 621,028 +2.18(+2.67%)
Jul 10, 2019 81.39 83.34 80.17 81.66 1,685,805 +0.83(+1.03%)
Jul 09, 2019 79.77 80.87 79.01 80.83 393,086 +0.93(+1.16%)
Jul 08, 2019 79.30 81.15 78.20 79.90 583,846 +0.34(+0.43%)
Jul 05, 2019 79.00 79.57 77.24 79.56 475,200 +0.10(+0.13%)
Jul 03, 2019 79.00 80.35 78.53 79.46 1,789,900 +1.34(+1.72%)
Jul 02, 2019 75.79 78.66 74.51 78.12 1,079,317 +2.55(+3.37%)
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.