Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalara Inc (NY: AVLR )

93.48 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2022 93.48 0 +0.03(+0.03%)
Oct 17, 2022 93.44 93.46 93.42 93.45 4,302,772 +0.17(+0.18%)
Oct 14, 2022 93.35 93.39 93.28 93.28 4,925,580 +0.57(+0.61%)
Oct 13, 2022 92.51 93.09 92.51 92.71 4,813,081 +0.03(+0.03%)
Oct 12, 2022 92.48 92.87 92.42 92.68 2,688,937 +0.33(+0.36%)
Oct 11, 2022 92.69 92.70 92.31 92.35 3,137,734 -0.30(-0.32%)
Oct 10, 2022 92.62 92.83 92.41 92.65 3,074,228 +0.00(+0.00%)
Oct 07, 2022 92.45 92.66 92.26 92.65 2,109,205 +0.08(+0.09%)
Oct 06, 2022 92.58 92.75 92.45 92.57 1,892,307 +0.07(+0.08%)
Oct 05, 2022 92.42 92.63 92.31 92.50 3,175,908 -0.25(-0.27%)
Oct 04, 2022 92.57 92.84 92.50 92.75 3,159,518 +0.35(+0.38%)
Oct 03, 2022 92.03 92.43 91.77 92.40 2,390,482 +0.60(+0.65%)
Sep 30, 2022 91.80 92.46 91.78 91.80 3,149,872 +0.07(+0.08%)
Sep 29, 2022 91.70 92.09 91.52 91.73 2,524,581 -0.24(-0.26%)
Sep 28, 2022 91.29 92.19 91.29 91.97 3,122,110 +0.51(+0.56%)
Sep 27, 2022 91.76 91.89 91.19 91.46 5,038,174 +0.10(+0.11%)
Sep 26, 2022 92.15 92.42 91.36 91.36 4,503,068 -0.74(-0.80%)
Sep 23, 2022 92.53 92.65 92.05 92.10 4,235,957 -0.15(-0.16%)
Sep 22, 2022 92.35 92.57 92.24 92.25 2,100,244 +0.03(+0.03%)
Sep 21, 2022 92.49 92.86 92.22 92.22 3,930,503 +0.02(+0.02%)
Sep 20, 2022 92.41 92.59 92.17 92.20 2,539,300 -0.39(-0.42%)
Sep 19, 2022 92.45 92.68 92.27 92.59 2,994,605 -0.01(-0.01%)
Sep 16, 2022 92.60 92.75 92.28 92.60 3,645,064 +0.01(+0.01%)
Sep 15, 2022 92.59 92.80 92.50 92.59 4,236,868 -0.10(-0.11%)
Sep 14, 2022 92.84 92.84 92.51 92.69 3,621,980 -0.01(-0.01%)
Sep 13, 2022 92.56 92.95 92.55 92.70 2,561,975 -0.21(-0.23%)
Sep 12, 2022 92.00 92.96 92.00 92.91 4,324,673 +0.92(+1.00%)
Sep 09, 2022 91.90 92.00 91.75 91.99 3,567,885 +0.29(+0.32%)
Sep 08, 2022 91.87 92.10 91.65 91.70 5,908,821 -0.21(-0.23%)
Sep 07, 2022 91.85 91.95 91.65 91.91 4,411,584 +0.07(+0.08%)
Sep 06, 2022 91.96 91.96 91.52 91.84 5,111,391 -0.14(-0.15%)
Sep 02, 2022 91.96 92.09 91.59 91.98 3,496,165 +0.16(+0.17%)
Sep 01, 2022 91.71 91.95 91.34 91.82 3,983,624 +0.23(+0.25%)
Aug 31, 2022 92.25 92.32 91.51 91.59 6,765,311 -0.73(-0.79%)
Aug 30, 2022 91.74 92.33 91.34 92.32 8,923,713 +0.84(+0.92%)
Aug 29, 2022 91.80 91.95 91.42 91.48 7,400,689 -0.34(-0.37%)
Aug 26, 2022 92.20 92.20 91.81 91.82 8,092,391 -0.41(-0.44%)
Aug 25, 2022 92.15 92.24 91.99 92.23 4,751,423 +0.23(+0.25%)
Aug 24, 2022 92.04 92.19 91.98 92.00 8,075,640 +0.10(+0.11%)
Aug 23, 2022 91.99 92.11 91.78 91.90 5,332,076 -0.02(-0.02%)
Aug 22, 2022 91.80 92.03 91.76 91.92 3,722,136 +0.11(+0.12%)
Aug 19, 2022 91.81 92.00 91.73 91.81 5,446,633 +0.01(+0.01%)
Aug 18, 2022 92.07 92.07 91.70 91.80 6,600,141 -0.05(-0.05%)
Aug 17, 2022 91.95 92.24 91.62 91.85 6,973,705 -0.15(-0.16%)
Aug 16, 2022 92.00 92.35 91.85 92.00 6,140,494 -0.06(-0.07%)
Aug 15, 2022 92.14 92.67 91.82 92.06 4,286,379 -0.19(-0.21%)
Aug 12, 2022 91.94 92.28 91.55 92.25 10,471,716 +0.60(+0.65%)
Aug 11, 2022 92.20 92.20 91.61 91.65 13,789,374 -0.17(-0.19%)
Aug 10, 2022 91.86 92.77 91.73 91.82 13,696,822 +0.05(+0.05%)
Aug 09, 2022 91.85 92.09 91.74 91.77 10,786,537 -0.09(-0.10%)
Aug 08, 2022 92.00 92.40 91.73 91.86 25,253,968 -3.69(-3.86%)
Aug 05, 2022 91.65 95.93 89.53 95.55 875,555 +1.43(+1.52%)
Aug 04, 2022 92.52 94.51 91.74 94.12 667,104 +1.62(+1.75%)
Aug 03, 2022 92.00 93.53 91.31 92.50 616,892 +2.10(+2.32%)
Aug 02, 2022 86.46 91.23 86.46 90.40 527,782 +2.32(+2.63%)
Aug 01, 2022 86.12 90.54 83.58 88.08 1,020,031 +0.66(+0.75%)
Jul 29, 2022 86.00 87.78 84.77 87.42 602,676 +0.15(+0.17%)
Jul 28, 2022 87.13 88.39 84.91 87.27 490,674 -0.54(-0.61%)
Jul 27, 2022 85.17 88.29 85.14 87.81 292,553 +4.79(+5.77%)
Jul 26, 2022 86.79 86.79 82.56 83.02 800,039 -4.52(-5.16%)
Jul 25, 2022 88.48 88.48 85.49 87.54 453,067 -1.83(-2.05%)
Jul 22, 2022 91.81 93.65 87.29 89.37 508,701 -2.49(-2.71%)
Jul 21, 2022 90.31 92.39 89.49 91.86 404,833 +0.51(+0.56%)
Jul 20, 2022 86.54 92.02 85.85 91.35 712,776 +5.90(+6.90%)
Jul 19, 2022 84.18 85.58 82.12 85.45 493,508 +2.57(+3.10%)
Jul 18, 2022 85.51 87.32 82.54 82.88 414,219 -1.65(-1.95%)
Jul 15, 2022 82.89 84.72 80.94 84.53 772,601 +3.19(+3.92%)
Jul 14, 2022 81.61 82.90 79.82 81.34 747,081 -1.29(-1.56%)
Jul 13, 2022 80.80 85.19 80.49 82.63 884,456 -0.80(-0.96%)
Jul 12, 2022 86.12 88.12 82.37 83.43 898,272 -2.11(-2.47%)
Jul 11, 2022 87.18 87.73 83.85 85.54 712,019 -2.12(-2.42%)
Jul 08, 2022 83.92 90.73 83.03 87.66 2,228,307 +2.03(+2.37%)
Jul 07, 2022 73.53 87.19 73.50 85.63 5,031,987 +12.09(+16.44%)
Jul 06, 2022 75.83 77.99 73.18 73.54 438,108 -2.48(-3.26%)
Jul 05, 2022 70.36 76.56 69.67 76.02 762,454 +4.58(+6.41%)
Jul 01, 2022 70.35 74.09 69.86 71.44 682,298 +0.84(+1.19%)
Jun 30, 2022 72.55 72.55 67.72 70.60 1,052,590 -2.74(-3.74%)
Jun 29, 2022 75.36 75.90 72.63 73.34 941,787 -1.47(-1.96%)
Jun 28, 2022 79.91 82.06 74.70 74.81 897,923 -5.90(-7.31%)
Jun 27, 2022 84.83 84.92 80.53 80.71 749,086 -3.64(-4.32%)
Jun 24, 2022 81.24 84.44 80.86 84.35 938,838 +4.20(+5.24%)
Jun 23, 2022 74.13 80.46 73.81 80.15 919,519 +7.15(+9.79%)
Jun 22, 2022 69.85 74.59 69.85 73.00 1,181,189 +2.20(+3.11%)
Jun 21, 2022 69.41 72.03 69.41 70.80 750,427 +2.21(+3.22%)
Jun 17, 2022 68.27 71.09 67.63 68.59 1,420,595 +0.56(+0.82%)
Jun 16, 2022 69.56 71.09 66.39 68.03 836,305 -4.43(-6.11%)
Jun 15, 2022 71.15 73.41 70.10 72.46 1,069,823 +2.70(+3.87%)
Jun 14, 2022 71.49 73.16 69.39 69.76 889,595 -2.11(-2.94%)
Jun 13, 2022 76.00 76.92 71.40 71.87 1,156,887 -7.70(-9.68%)
Jun 10, 2022 84.28 84.28 78.97 79.57 987,744 -5.89(-6.89%)
Jun 09, 2022 87.55 88.98 84.78 85.46 1,027,554 -3.24(-3.65%)
Jun 08, 2022 90.89 92.11 88.07 88.70 999,113 -1.80(-1.99%)
Jun 07, 2022 87.91 92.87 87.43 90.50 675,211 +0.56(+0.62%)
Jun 06, 2022 90.25 92.81 89.00 89.94 1,111,863 +1.07(+1.20%)
Jun 03, 2022 88.44 90.26 86.48 88.87 609,612 -1.38(-1.53%)
Jun 02, 2022 83.15 90.41 82.43 90.25 707,322 +7.11(+8.55%)
Jun 01, 2022 85.90 87.36 82.92 83.14 736,923 -1.53(-1.81%)
May 31, 2022 87.02 88.53 82.79 84.67 1,142,864 -1.50(-1.74%)
May 27, 2022 82.49 86.36 82.49 86.17 695,673 +4.83(+5.94%)
May 26, 2022 78.90 82.19 78.25 81.34 565,604 +1.66(+2.08%)
May 25, 2022 76.97 80.58 76.14 79.68 835,876 +2.62(+3.40%)
May 24, 2022 78.23 78.91 75.89 77.06 895,994 -3.52(-4.37%)
May 23, 2022 80.26 81.84 78.09 80.58 1,058,863 -0.04(-0.05%)
May 20, 2022 80.17 83.15 77.54 80.62 987,929 +1.32(+1.66%)
May 19, 2022 75.74 81.63 74.76 79.30 860,507 +3.78(+5.01%)
May 18, 2022 75.38 77.54 73.57 75.52 785,732 -0.84(-1.10%)
May 17, 2022 77.98 78.94 73.48 76.36 903,690 +0.33(+0.43%)
May 16, 2022 78.62 80.83 75.47 76.03 952,461 -4.38(-5.45%)
May 13, 2022 75.90 82.16 75.54 80.41 1,324,298 +6.24(+8.41%)
May 12, 2022 70.09 75.04 70.09 74.17 1,447,548 +2.74(+3.84%)
May 11, 2022 73.39 75.79 70.82 71.43 1,761,156 -3.55(-4.73%)
May 10, 2022 78.32 80.46 72.00 74.98 1,797,781 -0.63(-0.83%)
May 09, 2022 77.24 80.47 73.75 75.61 3,002,768 -2.81(-3.58%)
May 06, 2022 69.10 78.66 67.59 78.42 5,239,940 +8.44(+12.06%)
May 05, 2022 77.53 77.71 69.14 69.98 2,399,558 -10.43(-12.97%)
May 04, 2022 77.03 80.61 71.82 80.41 1,178,027 +3.97(+5.19%)
May 03, 2022 79.48 80.68 75.89 76.44 917,427 -3.32(-4.16%)
May 02, 2022 76.19 80.14 75.17 79.76 1,093,431 +3.69(+4.85%)
Apr 29, 2022 78.20 80.19 75.83 76.07 1,160,321 -2.74(-3.48%)
Apr 28, 2022 78.00 79.55 75.65 78.81 1,757,939 +1.49(+1.93%)
Apr 27, 2022 78.72 80.83 76.84 77.32 804,188 -1.70(-2.15%)
Apr 26, 2022 83.29 83.29 78.91 79.02 794,907 -4.84(-5.77%)
Apr 25, 2022 82.89 86.00 81.00 83.86 1,242,400 -0.55(-0.65%)
Apr 22, 2022 85.30 86.81 82.33 84.41 890,939 -0.36(-0.42%)
Apr 21, 2022 88.10 89.67 84.04 84.77 782,267 -2.13(-2.45%)
Apr 20, 2022 92.09 92.09 86.80 86.90 660,216 -4.12(-4.53%)
Apr 19, 2022 88.50 92.77 87.65 91.02 1,077,386 +2.83(+3.21%)
Apr 18, 2022 90.38 91.44 87.28 88.19 991,127 -3.31(-3.62%)
Apr 14, 2022 95.38 95.38 91.49 91.50 552,168 -3.40(-3.58%)
Apr 13, 2022 94.08 96.39 92.89 94.90 457,680 +0.66(+0.70%)
Apr 12, 2022 97.48 98.44 93.31 94.24 581,782 -1.26(-1.32%)
Apr 11, 2022 92.74 96.86 92.00 95.50 610,121 +1.48(+1.57%)
Apr 08, 2022 94.46 96.61 93.38 94.02 468,871 -1.71(-1.79%)
Apr 07, 2022 96.56 98.95 93.94 95.73 822,045 -1.23(-1.27%)
Apr 06, 2022 99.38 99.65 95.82 96.96 890,838 -4.47(-4.41%)
Apr 05, 2022 107.10 107.25 100.76 101.43 608,228 -5.92(-5.51%)
Apr 04, 2022 102.45 107.63 102.30 107.35 676,686 +5.77(+5.68%)
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.