$95.68
-0.95 (-0.98%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.99 | $99.90 | Monday, 13th Jul 2026 AAVEUSD stock ended at $95.68. This is 0.98% less than the trading day before Sunday, 12th Jul 2026. During the day the stock fluctuated 4.60% from a day low at $93.26 to a day high of $97.55. |
| 90 days | $57.82 | $115.67 | |
| 52 weeks | $57.82 | $381.40 |
Historical Aave prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $97.04 | $97.55 | $93.26 | $95.68 | 190 601 091 |
| Jul 12, 2026 | $98.22 | $99.90 | $96.31 | $96.63 | 206 305 904 |
| Jul 11, 2026 | $98.22 | $98.31 | $97.57 | $97.65 | 283 427 392 |
| Jul 10, 2026 | $95.74 | $95.74 | $94.78 | $94.98 | 294 567 968 |
| Jul 09, 2026 | $91.25 | $91.48 | $90.84 | $91.28 | 245 022 560 |
| Jul 08, 2026 | $89.94 | $89.94 | $86.26 | $87.88 | 229 831 904 |
| Jul 07, 2026 | $89.94 | $89.94 | $89.02 | $89.74 | 241 705 808 |
| Jul 06, 2026 | $88.98 | $96.84 | $88.10 | $93.41 | 296 444 800 |
| Jul 05, 2026 | $88.98 | $89.22 | $88.38 | $89.21 | 131 941 256 |
| Jul 04, 2026 | $88.54 | $88.58 | $88.12 | $88.58 | 164 335 296 |
| Jul 03, 2026 | $87.45 | $88.02 | $87.45 | $88.02 | 260 396 624 |
| Jul 02, 2026 | $86.17 | $86.23 | $85.62 | $85.74 | 213 170 064 |
| Jul 01, 2026 | $85.02 | $87.34 | $82.68 | $84.00 | 229 994 448 |
| Jun 30, 2026 | $91.40 | $91.51 | $84.71 | $85.98 | 220 722 416 |
| Jun 29, 2026 | $91.10 | $94.34 | $89.14 | $90.56 | 271 212 800 |
| Jun 28, 2026 | $91.10 | $91.78 | $90.13 | $91.42 | 276 225 504 |
| Jun 27, 2026 | $93.91 | $94.26 | $93.34 | $93.93 | 343 143 520 |
| Jun 26, 2026 | $94.84 | $95.54 | $93.94 | $94.46 | 553 508 416 |
| Jun 25, 2026 | $82.24 | $82.24 | $81.46 | $81.89 | 507 572 864 |
| Jun 24, 2026 | $72.34 | $80.60 | $71.08 | $78.69 | 369 036 032 |
| Jun 23, 2026 | $74.96 | $75.97 | $70.51 | $72.70 | 181 529 760 |
| Jun 22, 2026 | $73.61 | $76.83 | $73.60 | $75.43 | 137 266 880 |
| Jun 21, 2026 | $73.95 | $76.01 | $73.95 | $75.80 | 112 922 472 |
| Jun 20, 2026 | $76.05 | $76.15 | $75.63 | $75.78 | 120 792 616 |
| Jun 19, 2026 | $73.38 | $74.98 | $73.37 | $73.98 | 132 384 128 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AAVEUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the AAVEUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AAVEUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy AAVEUSD