Historical data and price chart of Aave AAVE (AAAVE)
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-03-04 |
2024-03-10 |
$ 105.00 |
$ 131.56 |
$ 103.68 |
$ 137.19 |
| 2024-03-11 |
2024-03-17 |
$ 131.51 |
$ 142.94 |
$ 122.41 |
$ 150.75 |
| 2024-03-18 |
2024-03-24 |
$ 142.90 |
$ 123.53 |
$ 106.47 |
$ 142.99 |
| 2024-03-25 |
2024-03-31 |
$ 123.43 |
$ 125.11 |
$ 113.50 |
$ 133.28 |
| 2024-04-01 |
2024-04-07 |
$ 124.98 |
$ 118.94 |
$ 109.45 |
$ 130.44 |
| 2024-04-08 |
2024-04-14 |
$ 118.87 |
$ 83.31 |
$ 73.41 |
$ 132.84 |
| 2024-04-15 |
2024-04-21 |
$ 82.81 |
$ 91.92 |
$ 80.06 |
$ 92.36 |
| 2024-04-22 |
2024-04-28 |
$ 92.08 |
$ 91.93 |
$ 87.69 |
$ 97.62 |
| 2024-04-29 |
2024-05-05 |
$ 91.76 |
$ 88.30 |
$ 79.13 |
$ 93.94 |
| 2024-05-06 |
2024-05-12 |
$ 88.30 |
$ 83.82 |
$ 83.25 |
$ 91.61 |
| 2024-05-13 |
2024-05-19 |
$ 83.78 |
$ 89.08 |
$ 80.01 |
$ 89.89 |
| 2024-05-20 |
2024-05-26 |
$ 89.21 |
$ 105.51 |
$ 85.60 |
$ 107.83 |
| 2024-05-27 |
2024-06-02 |
$ 105.49 |
$ 104.09 |
$ 101.70 |
$ 113.27 |
| 2024-06-03 |
2024-06-09 |
$ 104.07 |
$ 93.81 |
$ 91.70 |
$ 105.07 |
| 2024-06-10 |
2024-06-16 |
$ 93.78 |
$ 85.93 |
$ 80.91 |
$ 94.15 |
| 2024-06-17 |
2024-06-23 |
$ 85.94 |
$ 81.67 |
$ 77.90 |
$ 90.28 |
| 2024-06-24 |
2024-06-30 |
$ 81.70 |
$ 96.37 |
$ 77.46 |
$ 96.51 |
| 2024-07-01 |
2024-07-07 |
$ 96.42 |
$ 82.47 |
$ 71.46 |
$ 99.82 |
| 2024-07-08 |
2024-07-14 |
$ 82.62 |
$ 99.30 |
$ 75.69 |
$ 101.88 |
| 2024-07-15 |
2024-07-21 |
$ 99.46 |
$ 100.60 |
$ 96.18 |
$ 106.94 |
| 2024-07-22 |
2024-07-28 |
$ 100.48 |
$ 101.39 |
$ 86.19 |
$ 102.74 |
| 2024-07-29 |
2024-08-04 |
$ 100.90 |
$ 105.67 |
$ 99.25 |
$ 117.57 |
| 2024-08-05 |
2024-08-11 |
$ 105.53 |
$ 93.63 |
$ 77.27 |
$ 111.04 |
| 2024-08-12 |
2024-08-18 |
$ 93.70 |
$ 111.93 |
$ 90.56 |
$ 114.70 |
| 2024-08-19 |
2024-08-25 |
$ 112.01 |
$ 137.41 |
$ 107.75 |
$ 147.20 |
| 2024-08-26 |
2024-09-01 |
$ 137.68 |
$ 129.49 |
$ 117.08 |
$ 139.38 |
| 2024-09-02 |
2024-09-08 |
$ 129.49 |
$ 125.65 |
$ 115.27 |
$ 139.66 |
| 2024-09-09 |
2024-09-15 |
$ 125.77 |
$ 140.68 |
$ 124.22 |
$ 154.60 |
| 2024-09-16 |
2024-09-22 |
$ 140.75 |
$ 154.45 |
$ 135.49 |
$ 155.62 |
| 2024-09-23 |
2024-09-29 |
$ 154.26 |
$ 165.58 |
$ 154.07 |
$ 177.87 |
