Australia markets closed

Avalara, Inc. (AVLR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.51+5.52 (+3.73%)
At close: 04:00PM EST
154.49 +0.98 (+0.64%)
After hours: 06:04PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021148.15154.57146.10153.51153.51796,300
07 Dec 2021142.72149.98142.14147.99147.991,141,600
06 Dec 2021133.00139.21130.55139.06139.061,008,800
03 Dec 2021133.06134.15126.86133.90133.901,374,400
02 Dec 2021129.31135.34129.31132.99132.99776,200
01 Dec 2021140.45142.53130.01130.25130.25987,100
30 Nov 2021142.96145.00138.60139.68139.68597,000
29 Nov 2021143.52145.02139.31142.70142.70631,200
26 Nov 2021142.49146.14141.17142.14142.14351,900
24 Nov 2021136.65143.57135.26143.16143.16677,800
23 Nov 2021143.22145.97138.46140.35140.35894,800
22 Nov 2021149.70149.70141.55145.25145.25967,400
19 Nov 2021152.03152.80149.53150.12150.12604,200
18 Nov 2021152.79153.97148.82150.67150.67523,800
17 Nov 2021156.85157.27152.16153.07153.07483,100
16 Nov 2021153.78156.92152.38156.85156.851,204,300
15 Nov 2021156.73157.80153.61154.07154.07499,800
12 Nov 2021155.45157.43153.05156.78156.78652,500
11 Nov 2021159.27160.65153.93153.99153.99623,200
10 Nov 2021160.83162.03156.19157.86157.861,031,200
09 Nov 2021169.59171.20161.99162.80162.80782,500
08 Nov 2021171.11172.32168.94169.12169.12737,100
05 Nov 2021175.86175.86161.13170.01170.012,522,300
04 Nov 2021185.00188.43183.79186.42186.42530,400
03 Nov 2021185.83185.83179.99184.37184.37508,000
02 Nov 2021183.24185.87182.61185.13185.13415,900
01 Nov 2021180.00183.32179.35182.37182.37271,000
29 Oct 2021177.73180.49176.68179.64179.64462,200
28 Oct 2021177.59181.33176.95179.15179.15248,300
27 Oct 2021179.59181.94176.04178.14178.14347,900
26 Oct 2021182.85182.85178.92178.96178.96398,600
25 Oct 2021179.00183.73178.09181.11181.11297,800
22 Oct 2021179.01180.45176.42177.80177.80276,000
21 Oct 2021176.03181.71175.62179.14179.14287,500
20 Oct 2021178.99178.99175.30176.76176.76348,000
19 Oct 2021177.50181.10177.40177.72177.72418,900
18 Oct 2021172.72177.39172.15176.45176.45375,100
15 Oct 2021173.81175.43172.11172.85172.85582,800
14 Oct 2021171.20174.34170.77172.09172.09356,900
13 Oct 2021164.00170.89164.00169.43169.43373,100
12 Oct 2021162.93165.17161.48162.69162.69811,700
11 Oct 2021164.03166.08161.13161.31161.31533,200
08 Oct 2021169.14169.71165.27165.27165.27584,600
07 Oct 2021170.02170.77167.85168.19168.19907,200
06 Oct 2021166.54170.77166.54168.04168.04634,300
05 Oct 2021166.80171.21165.44168.26168.26704,900
04 Oct 2021174.52174.52164.67166.68166.68878,200
01 Oct 2021176.06177.10171.77176.57176.57345,900
30 Sept 2021174.99177.87173.70174.77174.77594,100
29 Sept 2021177.21178.00173.64175.54175.54562,800
28 Sept 2021182.20183.20173.88173.89173.89702,700
27 Sept 2021187.45188.48182.26185.82185.82316,900
24 Sept 2021187.70190.21185.59189.53189.53263,700
23 Sept 2021190.07190.07184.41188.98188.98592,900
22 Sept 2021188.11190.68186.17189.88189.88343,400
21 Sept 2021187.17189.16185.73187.62187.62307,500
20 Sept 2021186.22186.77181.50185.14185.14444,600
17 Sept 2021189.48190.24186.77189.57189.57814,400
16 Sept 2021183.23189.08181.05188.76188.76510,700
15 Sept 2021186.26186.75181.62183.50183.50543,900
14 Sept 2021184.35186.94183.47185.54185.54463,300
13 Sept 2021184.20184.68178.70183.76183.76600,100
10 Sept 2021184.43186.31183.00184.12184.12518,900
09 Sept 2021187.15189.27183.74183.86183.86649,000
08 Sept 2021186.55191.67186.55187.56187.56574,800
07 Sept 2021189.90189.98186.58187.75187.75430,300
03 Sept 2021188.08191.34187.65189.78189.78439,800
02 Sept 2021186.63189.85186.27188.43188.43545,400
01 Sept 2021181.54188.77179.71186.20186.201,023,100
31 Aug 2021181.84182.22178.33179.70179.70483,000
30 Aug 2021180.83182.94178.54181.13181.13637,300
27 Aug 2021175.45180.34175.45179.94179.94516,500
26 Aug 2021176.92179.63174.31174.60174.60280,600
25 Aug 2021176.66178.21174.55176.61176.61327,600
24 Aug 2021174.58178.15173.90176.00176.00636,300
23 Aug 2021167.45172.00165.11171.64171.64380,700
20 Aug 2021165.77169.50164.68166.83166.83460,200
19 Aug 2021166.18170.40164.43165.88165.88486,100
18 Aug 2021165.58168.44164.77166.10166.10507,200
17 Aug 2021164.54167.20162.82164.77164.77507,200
16 Aug 2021165.17167.82161.57165.56165.56589,400
13 Aug 2021165.92166.75164.31165.17165.17397,500
12 Aug 2021161.88166.94160.49166.06166.06716,700
11 Aug 2021161.65162.45158.07162.28162.281,343,100
10 Aug 2021164.21169.27160.88161.65161.652,005,500
09 Aug 2021169.49173.06168.08172.92172.92614,300
06 Aug 2021181.00181.28169.46169.60169.60852,900
05 Aug 2021167.42172.16166.91169.63169.63581,700
04 Aug 2021165.77168.50165.18168.15168.15288,800
03 Aug 2021168.03168.14162.50165.65165.65326,700
02 Aug 2021167.99169.12163.64166.84166.84661,100
30 July 2021170.03171.83167.09167.17167.17611,900
29 July 2021172.17174.64170.86171.95171.95464,800
28 July 2021168.00173.41167.77172.84172.84397,400
27 July 2021168.77170.00163.60168.12168.12718,400
26 July 2021167.04170.26165.76168.80168.80824,300
23 July 2021162.46167.91162.46166.42166.42416,300
22 July 2021161.23163.25159.95162.75162.75457,000
21 July 2021155.59159.76154.39159.51159.51577,400
20 July 2021151.69156.52149.64155.08155.08664,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...