Avalara Inc (NY: AVLR )

172.85 USD +0.76 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.59 36.02 33.63 34.93 1,239,700 -0.89(-2.48%)
Sep 27, 2018 36.87 37.17 35.59 35.82 721,493 -0.95(-2.58%)
Sep 26, 2018 38.57 39.22 36.50 36.77 350,375 -1.82(-4.72%)
Sep 25, 2018 41.08 41.36 38.21 38.59 840,252 -2.36(-5.76%)
Sep 24, 2018 40.27 41.50 40.01 40.95 253,982 +0.47(+1.16%)
Sep 21, 2018 41.10 41.42 40.06 40.48 1,530,400 -0.94(-2.27%)
Sep 20, 2018 43.65 44.07 41.17 41.42 334,240 -2.07(-4.76%)
Sep 19, 2018 43.62 44.90 43.29 43.49 280,680 -0.06(-0.14%)
Sep 18, 2018 41.94 43.56 41.38 43.55 181,509 +1.74(+4.16%)
Sep 17, 2018 42.28 43.06 41.15 41.81 219,950 -0.66(-1.55%)
Sep 14, 2018 42.50 43.38 40.68 42.47 211,200 +0.20(+0.47%)
Sep 13, 2018 41.12 42.44 41.03 42.27 229,605 +1.36(+3.32%)
Sep 12, 2018 40.85 41.74 39.81 40.91 104,111 -0.09(-0.22%)
Sep 11, 2018 42.06 42.50 39.64 41.00 293,918 -1.22(-2.89%)
Sep 10, 2018 41.32 42.71 41.19 42.22 145,565 +1.00(+2.43%)
Sep 07, 2018 40.58 42.28 40.55 41.22 189,300 +0.39(+0.96%)
Sep 06, 2018 39.60 42.26 38.92 40.83 387,391 +1.21(+3.05%)
Sep 05, 2018 39.54 39.94 37.57 39.62 219,101 -0.25(-0.63%)
Sep 04, 2018 37.07 40.34 37.02 39.87 387,820 +2.88(+7.79%)
Aug 31, 2018 36.99 36.99 36.99 0 -0.43(-1.15%)
Aug 30, 2018 38.85 39.22 37.38 37.42 325,990 -1.58(-4.05%)
Aug 29, 2018 39.98 40.33 38.83 39.00 402,025 -0.91(-2.28%)
Aug 28, 2018 39.57 40.35 39.40 39.91 285,871 +0.40(+1.01%)
Aug 27, 2018 39.70 40.40 39.15 39.51 257,760 -0.01(-0.03%)
Aug 24, 2018 40.31 40.60 39.29 39.52 299,300 -0.72(-1.79%)
Aug 23, 2018 41.82 42.50 40.17 40.24 165,169 -1.48(-3.55%)
Aug 22, 2018 42.23 42.92 41.32 41.72 167,519 -0.63(-1.49%)
Aug 21, 2018 41.27 43.62 41.27 42.35 279,290 +1.79(+4.41%)
Aug 20, 2018 39.09 40.88 38.35 40.56 228,217 +1.31(+3.34%)
Aug 17, 2018 39.98 39.98 37.88 39.25 293,000 -0.51(-1.28%)
Aug 16, 2018 38.39 39.80 37.51 39.76 609,670 +5.09(+14.68%)
Aug 15, 2018 35.85 35.87 32.10 34.67 748,987 -1.36(-3.77%)
Aug 14, 2018 38.76 38.76 35.87 36.03 513,276 -2.48(-6.44%)
Aug 13, 2018 42.65 42.85 38.38 38.51 368,012 -3.90(-9.20%)
Aug 10, 2018 38.20 44.10 38.20 42.41 1,799,400 -3.56(-7.74%)
Aug 09, 2018 43.29 46.17 42.80 45.97 627,725 +3.46(+8.14%)
Aug 08, 2018 42.40 43.28 41.65 42.51 200,825 +0.30(+0.71%)
Aug 07, 2018 41.21 42.63 40.56 42.21 249,912 +1.46(+3.58%)
Aug 06, 2018 37.00 41.39 36.99 40.75 381,993 +3.59(+9.66%)
Aug 03, 2018 37.50 37.50 36.16 37.16 191,100 +0.03(+0.08%)
Aug 02, 2018 37.93 38.04 37.01 37.13 282,361 -1.05(-2.75%)
Aug 01, 2018 38.39 39.77 37.61 38.18 335,829 -0.16(-0.42%)
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%)
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.