Avalara Inc (AVLR) Historical Stock Data
93.48 ↓0.01 (-0.01%)
As of October 18, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, AVLR is up 0.02% a day on average. There have been 19 days where Avalara Inc closed green and 11 days where AVLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 93.47 | 93.48 | ↑$0.01 (0.01%) | 93.46 | 93.50 | 5.76M |
| 2022-10-17 | 93.44 | 93.45 | ↑$0.01 (0.01%) | 93.43 | 93.46 | 4.08M |
| 2022-10-14 | 93.35 | 93.28 | ↓$0.07 (-0.07%) | 93.28 | 93.39 | 4.92M |
| 2022-10-13 | 92.51 | 92.71 | ↑$0.20 (0.22%) | 92.51 | 93.09 | 4.81M |
| 2022-10-12 | 92.48 | 92.68 | ↑$0.20 (0.22%) | 92.42 | 92.87 | 2.68M |
| 2022-10-11 | 92.69 | 92.35 | ↓$0.34 (-0.37%) | 92.31 | 92.70 | 3.11M |
| 2022-10-10 | 92.62 | 92.65 | ↑$0.03 (0.03%) | 92.41 | 92.83 | 3.03M |
| 2022-10-07 | 92.45 | 92.65 | ↑$0.20 (0.22%) | 92.26 | 92.68 | 2.11M |
| 2022-10-06 | 92.58 | 92.57 | ↓$0.01 (-0.01%) | 92.45 | 92.75 | 1.89M |
| 2022-10-05 | 92.42 | 92.50 | ↑$0.08 (0.09%) | 92.31 | 92.63 | 3.18M |
| 2022-10-04 | 92.57 | 92.75 | ↑$0.18 (0.19%) | 92.49 | 92.84 | 3.16M |
| 2022-10-03 | 92.03 | 92.40 | ↑$0.37 (0.40%) | 91.77 | 92.43 | 2.36M |
| 2022-09-30 | 91.80 | 91.80 | ↑$0.00 (0.00%) | 91.78 | 92.45 | 2.99M |
| 2022-09-29 | 91.70 | 91.73 | ↑$0.03 (0.03%) | 91.52 | 92.09 | 2.51M |
| 2022-09-28 | 91.29 | 91.97 | ↑$0.68 (0.74%) | 91.29 | 92.18 | 3.12M |
| 2022-09-27 | 91.76 | 91.46 | ↓$0.30 (-0.33%) | 91.19 | 91.89 | 5.04M |
| 2022-09-26 | 92.15 | 91.36 | ↓$0.79 (-0.86%) | 91.36 | 92.42 | 4.50M |
| 2022-09-23 | 92.53 | 92.10 | ↓$0.43 (-0.46%) | 92.05 | 92.64 | 4.24M |
| 2022-09-22 | 92.35 | 92.25 | ↓$0.10 (-0.11%) | 92.24 | 92.57 | 2.08M |
| 2022-09-21 | 92.49 | 92.22 | ↓$0.27 (-0.29%) | 92.22 | 92.86 | 3.83M |
| 2022-09-20 | 92.41 | 92.20 | ↓$0.21 (-0.23%) | 92.17 | 92.59 | 2.52M |
| 2022-09-19 | 92.45 | 92.59 | ↑$0.14 (0.15%) | 92.27 | 92.68 | 2.99M |
| 2022-09-16 | 92.60 | 92.60 | ↑$0.00 (0.00%) | 92.28 | 92.75 | 3.65M |
| 2022-09-15 | 92.59 | 92.59 | ↑$0.00 (0.00%) | 92.50 | 92.80 | 4.06M |
| 2022-09-14 | 92.84 | 92.69 | ↓$0.15 (-0.16%) | 92.51 | 92.84 | 3.62M |
| 2022-09-13 | 92.56 | 92.70 | ↑$0.14 (0.15%) | 92.55 | 92.95 | 2.56M |
| 2022-09-12 | 92.00 | 92.91 | ↑$0.91 (0.99%) | 92.00 | 92.96 | 4.32M |
| 2022-09-09 | 91.90 | 91.99 | ↑$0.09 (0.10%) | 91.75 | 92.00 | 3.57M |
| 2022-09-08 | 91.87 | 91.70 | ↓$0.17 (-0.19%) | 91.65 | 92.10 | 5.87M |
| 2022-09-07 | 91.85 | 91.91 | ↑$0.06 (0.07%) | 91.65 | 91.94 | 4.41M |
Create an account or log in to view more rows.
$AVLR The United States stock market is going to crash.
$AVLR I'm not afraid.
I'm long
And I'm strong..........
$AVLR 50% chance this will go up or down. I am a professional guys.
$AVLR bull flag
breakout!
$AVLR a comeback is always more fun than an all out win!!!!
$AVLR Take it Bears !
$AVLR Short again!! 😀 😀
$AVLR news?
$AVLR Now I'm worried....
$AVLR hows short doing? Keep short pls
we need your money.