AVLR - Avalara, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201967.4167.6964.2066.3566.351,231,600
Oct 17, 201968.3369.3767.6767.7367.73796,400
Oct 16, 201973.1673.3767.5668.1268.121,360,600
Oct 15, 201974.0175.1973.7274.2374.23388,600
Oct 14, 201973.7374.8973.5373.9773.97689,100
Oct 11, 201973.7774.9372.6073.7473.74923,500
Oct 10, 201972.4573.0970.4371.4071.401,314,700
Oct 09, 201970.9373.4170.3673.0673.06714,000
Oct 08, 201969.9871.4469.1170.2670.26555,400
Oct 07, 201969.3171.0069.3170.5870.58780,500
Oct 04, 201970.3871.2968.9270.1770.17805,000
Oct 03, 201966.3770.1965.0069.8069.801,569,300
Oct 02, 201965.7767.0464.7666.6866.68904,300
Oct 01, 201967.5868.5866.3666.6066.601,368,200
Sep 30, 201967.8168.5466.5167.2967.291,291,600
Sep 27, 201973.0473.2067.0867.9267.921,754,800
Sep 26, 201973.8275.5372.5472.6472.641,088,800
Sep 25, 201973.3074.3370.1073.9573.951,546,500
Sep 24, 201978.5079.0272.9673.7273.721,904,300
Sep 23, 201978.8578.9476.6578.0978.09784,500
Sep 20, 201980.3380.8577.0679.0779.072,674,000
Sep 19, 201976.3879.1675.9979.0979.091,735,200
Sep 18, 201975.1777.0874.2276.3476.341,213,600
Sep 17, 201973.2675.4973.1475.0875.081,156,400
Sep 16, 201972.1673.9171.9472.8072.801,048,200
Sep 13, 201974.9875.1571.7272.3472.341,467,400
Sep 12, 201974.0076.2073.0675.5775.571,106,800
Sep 11, 201970.0274.0870.0173.2473.241,870,100
Sep 10, 201973.0074.3769.8271.4371.432,811,600
Sep 09, 201981.8281.8273.8074.8074.801,856,500
Sep 06, 201984.3084.6080.7681.1081.101,121,800
Sep 05, 201982.5083.9681.2883.4483.44974,100
Sep 04, 201982.5083.9781.5081.7881.78807,000
Sep 03, 201983.9384.9481.1581.6281.62965,800
Aug 30, 201985.7085.7081.7284.3484.34784,800
Aug 29, 201985.1686.6984.4484.8984.89611,800
Aug 28, 201985.4785.4783.0184.6584.65526,400
Aug 27, 201987.5088.5085.2185.6285.62900,500
Aug 26, 201987.5287.7284.6586.5286.521,472,600
Aug 23, 201987.1388.0885.3086.0786.07717,900
Aug 22, 201986.5687.8685.8986.9186.911,075,500
Aug 21, 201985.2487.0783.7186.0086.001,023,600
Aug 20, 201984.9985.0083.0083.9883.98534,200
Aug 19, 201987.0087.9484.9785.0785.072,112,500
Aug 16, 201984.8586.8884.5085.3285.321,905,000
Aug 15, 201984.4984.9983.0084.3884.381,144,800
Aug 14, 201984.2484.8581.7184.3384.331,041,000
Aug 13, 201984.3986.1482.1385.7385.731,944,800
Aug 12, 201987.3387.3383.0084.3884.381,501,100
Aug 09, 201989.2391.7786.6789.2989.29804,700
Aug 08, 201989.7694.3187.5489.5089.502,424,900
Aug 07, 201978.3681.2477.3880.4880.48911,300
Aug 06, 201979.0980.4377.6079.3379.33558,000
Aug 05, 201976.9979.3875.5077.5077.501,364,100
Aug 02, 201981.8881.8878.5780.7080.70479,300
Aug 01, 201982.0384.8081.3582.1282.12481,000
Jul 31, 201983.6084.3780.3781.4881.48609,300
Jul 30, 201982.3583.5781.6783.1683.16697,600
Jul 29, 201987.0687.0681.3682.6482.64947,800
Jul 26, 201985.2087.0785.1586.4286.42778,400
Jul 25, 201982.3385.0581.7184.7984.79955,700
Jul 24, 201981.8483.0281.8282.9882.98446,500
Jul 23, 201983.0083.0080.6582.0182.01534,000
Jul 22, 201983.9384.1481.9082.5482.54949,600
Jul 19, 201986.1686.4583.6983.8383.83530,600
Jul 18, 201984.7585.9384.2185.7585.75609,300
Jul 17, 201982.8286.0182.0285.2885.28683,200
Jul 16, 201982.9383.1581.3682.0182.01415,600
Jul 15, 201983.4383.5282.0683.3383.33602,000
Jul 12, 201984.0384.4882.2883.1683.16555,400
Jul 11, 201982.0083.9481.3683.8483.84621,000
Jul 10, 201981.3983.3480.1781.6681.661,685,800
Jul 09, 201979.7780.8779.0180.8380.83393,100
Jul 08, 201979.3081.1578.2079.9079.90583,800
Jul 05, 201979.0079.5777.2479.5679.56475,200
Jul 03, 201979.0080.3578.5379.4679.461,789,900
Jul 02, 201975.7978.6674.5178.1278.121,079,300
Jul 01, 201974.1676.4073.0275.5775.57898,900
Jun 28, 201971.3173.0070.0072.2072.203,850,200
Jun 27, 201968.6971.3668.6971.0171.01824,800
Jun 26, 201969.2870.0268.2368.5068.50411,600
Jun 25, 201970.3871.5868.3568.6168.61993,800
Jun 24, 201973.2674.1270.0870.4470.44804,600
Jun 21, 201973.9974.6472.2973.0473.041,651,900
Jun 20, 201974.0874.7472.8274.6274.621,099,100
Jun 19, 201971.3073.1370.2172.6772.67932,200
Jun 18, 201970.1471.8870.0071.0171.011,252,500
Jun 17, 201967.8169.8767.4169.4569.451,103,600
Jun 14, 201967.2968.1565.9067.5067.50913,600
Jun 13, 201967.5569.3067.1967.6867.681,387,300
Jun 12, 201967.5468.1266.5067.0567.05714,500
Jun 11, 201971.1671.6466.7567.5067.501,968,700
Jun 10, 201972.5375.3370.7871.1471.141,172,000
Jun 07, 201972.7874.2870.0472.0772.071,469,600
Jun 06, 201970.3072.8067.0572.7572.755,367,100
Jun 05, 201965.9669.6863.7869.4969.491,364,400
Jun 04, 201964.9866.6463.7665.7065.70984,400
Jun 03, 201967.6568.0764.3565.4665.46958,700
May 31, 201970.3570.3567.2467.6467.641,103,900
May 30, 201972.0874.6570.8971.5171.511,186,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...