American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

AVLR

AVLR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AVLR historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AVLR by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 May 05, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 13, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Jan 11, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Greg Gianforte House / R Purchase $100,001 - $250,000 Sep 24, 2020
AVLR Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AVLR Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AVLR Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AVLR holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by AVLR's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $60,000 Oct 16, 2022 Issue: Banking Telecommunications
  • $60,000 Jul 18, 2022 Issue: Telecommunications
  • $60,000 Apr 19, 2022 Issue: Telecommunications
  • $60,000 Jan 26, 2022 Issue: Telecommunications
  • $20,000 Jan 11, 2016 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 06, 2015 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 15, 2015 Issue: Taxation/Internal Revenue Code
  • $10,000 Apr 20, 2015 Issue: Taxation/Internal Revenue Code
  • $10,000 Feb 05, 2015 Issue: Taxation/Internal Revenue Code
  • $30,000 Jan 15, 2015 Issue: Taxation/Internal Revenue Code
  • $40,000 Oct 17, 2014 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 16, 2014 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 17, 2014 Issue: Taxation/Internal Revenue Code
  • $30,000 Jul 11, 2014 Issue: Taxation/Internal Revenue Code
  • $30,000 Apr 18, 2014 Issue: Taxation/Internal Revenue Code
  • $10,000 Apr 17, 2014 Issue: Tariff (miscellaneous tariff bills)
  • $10,000 Jan 21, 2014 Issue: Tariff (miscellaneous tariff bills)
  • $40,000 Jan 17, 2014 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 18, 2013 Issue: Tariff (miscellaneous tariff bills)
  • $40,000 Oct 17, 2013 Issue: Taxation/Internal Revenue Code
  • $40,000 Jul 19, 2013 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 18, 2013 Issue: Tariff (miscellaneous tariff bills)
  • $40,000 Apr 19, 2013 Issue: Taxation/Internal Revenue Code
  • $10,000 Apr 19, 2013 Issue: Taxation/Internal Revenue Code
  • $10,000 Jan 17, 2013 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 11, 2013 Issue: Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for AVLR

Quiver Logo

No former government officials on record as having lobbied for AVLR

Revolving Door Dashboard
Corporate Lobbying

AVLR Estimated quarterly lobbying spending

Revenue Breakdown

AVLR Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AVLR Income Statement
AVLR Balance Sheet
AVLR Cash Flow
U.S. Patents

New AVLR patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to AVLR from public contracts

AVLR News

Recent insights relating to AVLR

CNBC Recommendations

Recent picks made for AVLR stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AVLR

AVLR Analyst Ratings

AVLR Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AVLR Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AVLR stock a Buy, Sell, or Hold?

  • What is the price target for $AVLR stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AVLR Top Shareholders
Shareholder
Shares Held
AVLR Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AVLR stock?

  • Who owns the most shares of $AVLR stock?

  • What funds own $AVLR stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AVLR Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AVLR Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AVLR

No description available

AVLR (AVLR) Historical Stock Prices

AVLR (AVLR) closed at $93.48 on October 18, 2022. Over the past year its adjusted close ranged from $68.03 to $186.42. Daily prices go back to June 15, 2018, 1,094 trading days in all.

  • 1 month+0.95%
  • 3 months+9.40%
  • Year to date-27.60%
  • 1 year-47.02%
  • 3 years+42.19%
  • 5 years—
  • Max+109.93%
See every congressional and insider trade on the AVLR price chart

Quiver Premium charts AVLR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Oct 18, 2022 93.47 93.50 93.46 93.48 93.48 5,760,070
Oct 17, 2022 93.44 93.46 93.42 93.45 93.45 4,302,772
Oct 14, 2022 93.35 93.39 93.28 93.28 93.28 4,925,580
Oct 13, 2022 92.51 93.09 92.51 92.71 92.71 4,813,223
Oct 12, 2022 92.48 92.87 92.42 92.68 92.68 2,688,937
Oct 11, 2022 92.69 92.70 92.31 92.35 92.35 3,137,734
Oct 10, 2022 92.62 92.83 92.41 92.65 92.65 3,074,228
Oct 7, 2022 92.45 92.66 92.26 92.65 92.65 2,109,205
Oct 6, 2022 92.58 92.75 92.45 92.57 92.57 1,892,357
Oct 5, 2022 92.42 92.63 92.31 92.50 92.50 3,175,908
Oct 4, 2022 92.57 92.84 92.50 92.75 92.75 3,159,518
Oct 3, 2022 92.03 92.43 91.77 92.40 92.40 2,390,882
Sep 30, 2022 91.80 92.46 91.78 91.80 91.80 3,149,872
Sep 29, 2022 91.70 92.09 91.52 91.73 91.73 2,524,581
Sep 28, 2022 91.29 92.19 91.29 91.97 91.97 3,122,110
Sep 27, 2022 91.76 91.89 91.19 91.46 91.46 5,038,173
Sep 26, 2022 92.15 92.42 91.36 91.36 91.36 4,503,065
Sep 23, 2022 92.53 92.65 92.05 92.10 92.10 4,235,957
Sep 22, 2022 92.35 92.57 92.24 92.25 92.25 2,100,244
Sep 21, 2022 92.49 92.86 92.22 92.22 92.22 3,931,973
Sep 20, 2022 92.41 92.59 92.17 92.20 92.20 2,539,300
Sep 19, 2022 92.45 92.68 92.27 92.59 92.59 2,994,605
Sep 16, 2022 92.60 92.75 92.28 92.60 92.60 3,645,064
Sep 15, 2022 92.59 92.80 92.50 92.59 92.59 4,236,856
Sep 14, 2022 92.84 92.84 92.51 92.69 92.69 3,620,380
Sep 13, 2022 92.56 92.95 92.55 92.70 92.70 2,561,976
Sep 12, 2022 92.00 92.96 92.00 92.91 92.91 4,324,660
Sep 9, 2022 91.90 92.00 91.75 91.99 91.99 3,567,884
Sep 8, 2022 91.87 92.10 91.65 91.70 91.70 5,871,693
Sep 7, 2022 91.85 91.95 91.65 91.91 91.91 4,411,573
Sep 6, 2022 91.96 91.96 91.52 91.84 91.84 5,111,385
Sep 2, 2022 91.96 92.09 91.59 91.98 91.98 3,496,165
Sep 1, 2022 91.71 91.95 91.34 91.82 91.82 3,983,614
Aug 31, 2022 92.25 92.32 91.51 91.59 91.59 6,765,258
Aug 30, 2022 91.74 92.33 91.34 92.32 92.32 8,923,716
Aug 29, 2022 91.80 91.95 91.42 91.48 91.48 7,400,776
Aug 26, 2022 92.20 92.20 91.81 91.82 91.82 8,092,379
Aug 25, 2022 92.15 92.24 91.99 92.23 92.23 4,751,411
Aug 24, 2022 92.04 92.19 91.98 92.00 92.00 8,075,630
Aug 23, 2022 91.99 92.11 91.78 91.90 91.90 5,332,073
Aug 22, 2022 91.80 92.03 91.76 91.92 91.92 3,722,136
Aug 19, 2022 91.81 92.00 91.73 91.81 91.81 5,446,624
Aug 18, 2022 92.07 92.07 91.70 91.80 91.80 6,600,130
Aug 17, 2022 91.95 92.24 91.62 91.85 91.85 6,973,680
Aug 16, 2022 92.00 92.35 91.85 92.00 92.00 6,140,489
Aug 15, 2022 92.14 92.67 91.82 92.06 92.06 4,286,379
Aug 12, 2022 91.94 92.28 91.55 92.25 92.25 10,471,696
Aug 11, 2022 92.20 92.20 91.61 91.65 91.65 13,789,362
Aug 10, 2022 91.86 92.77 91.72 91.82 91.82 13,697,304
Aug 9, 2022 91.85 92.09 91.74 91.77 91.77 10,786,621
Aug 8, 2022 92.00 92.40 91.73 91.86 91.86 25,253,925
Aug 5, 2022 91.65 95.93 89.53 95.55 95.55 875,555
Aug 4, 2022 92.52 94.51 91.74 94.12 94.12 667,103
Aug 3, 2022 92.00 93.53 91.31 92.50 92.50 616,892
Aug 2, 2022 86.46 91.23 86.46 90.40 90.40 527,782
Aug 1, 2022 86.12 90.54 83.58 88.08 88.08 1,020,030
Jul 29, 2022 86.00 87.78 84.77 87.42 87.42 602,675
Jul 28, 2022 87.13 88.39 84.86 87.27 87.27 490,674
Jul 27, 2022 85.17 88.29 85.14 87.81 87.81 292,553
Jul 26, 2022 86.79 86.79 82.56 83.02 83.02 800,038
Jul 25, 2022 88.48 88.48 85.49 87.54 87.54 453,067
Jul 22, 2022 91.81 93.65 87.29 89.37 89.37 508,701
Jul 21, 2022 90.31 92.39 89.49 91.86 91.86 404,833
Jul 20, 2022 86.54 92.02 85.85 91.35 91.35 712,776
Jul 19, 2022 84.18 85.58 82.12 85.45 85.45 493,506
Jul 18, 2022 85.51 87.32 82.54 82.88 82.88 414,257
Jul 15, 2022 82.89 84.72 80.94 84.53 84.53 772,601
Jul 14, 2022 81.61 82.90 79.82 81.34 81.34 747,081
Jul 13, 2022 80.80 85.19 80.49 82.63 82.63 884,456
Jul 12, 2022 86.12 88.12 82.37 83.43 83.43 898,272
Jul 11, 2022 87.18 87.73 83.85 85.54 85.54 712,019
Jul 8, 2022 83.92 90.73 83.03 87.66 87.66 2,228,307
Jul 7, 2022 73.53 87.19 73.50 85.63 85.63 5,027,491
Jul 6, 2022 75.83 77.99 73.18 73.54 73.54 438,119
Jul 5, 2022 70.36 76.56 69.67 76.02 76.02 762,454
Jul 1, 2022 70.35 74.09 69.86 71.44 71.44 682,298
Jun 30, 2022 72.55 72.55 67.72 70.60 70.60 1,052,590
Jun 29, 2022 75.36 75.90 72.63 73.34 73.34 941,787
Jun 28, 2022 79.91 82.06 74.70 74.81 74.81 897,923
Jun 27, 2022 84.83 84.92 80.53 80.71 80.71 749,087
Jun 24, 2022 81.24 84.44 80.86 84.35 84.35 938,838
Jun 23, 2022 74.13 80.46 73.81 80.15 80.15 919,519
Jun 22, 2022 69.85 74.59 69.85 73.00 73.00 1,181,200
Jun 21, 2022 69.41 72.03 69.41 70.80 70.80 750,427
Jun 17, 2022 68.27 71.09 67.63 68.59 68.59 1,420,494
Jun 16, 2022 69.56 71.09 66.39 68.03 68.03 836,307
Jun 15, 2022 71.15 73.41 70.10 72.46 72.46 1,069,838
Jun 14, 2022 71.49 73.16 69.39 69.76 69.76 889,595
Jun 13, 2022 76.00 76.92 71.40 71.87 71.87 1,156,887
Jun 10, 2022 84.28 84.28 78.97 79.57 79.57 987,744
Jun 9, 2022 87.55 88.98 84.78 85.46 85.46 1,027,554
Jun 8, 2022 90.89 92.11 88.07 88.70 88.70 999,113
Jun 7, 2022 87.91 92.87 87.43 90.50 90.50 675,212
Jun 6, 2022 90.25 92.81 89.00 89.94 89.94 1,111,862
Jun 3, 2022 88.44 90.26 86.48 88.87 88.87 609,612
Jun 2, 2022 83.15 90.41 82.43 90.25 90.25 707,322
Jun 1, 2022 85.90 87.36 82.92 83.14 83.14 736,923
May 31, 2022 87.02 88.53 82.79 84.67 84.67 1,142,871
May 27, 2022 82.49 86.36 82.49 86.17 86.17 695,573
May 26, 2022 78.90 82.19 78.25 81.34 81.34 565,604
May 25, 2022 76.97 80.58 76.14 79.68 79.68 835,876
May 24, 2022 78.23 78.91 75.89 77.06 77.06 895,994
May 23, 2022 80.26 81.84 78.09 80.58 80.58 1,058,863
May 20, 2022 80.17 83.15 77.54 80.62 80.62 987,931
May 19, 2022 75.74 81.63 74.76 79.30 79.30 860,507
May 18, 2022 75.38 77.54 73.57 75.52 75.52 785,732
May 17, 2022 77.98 78.94 73.48 76.36 76.36 903,691
May 16, 2022 78.62 80.83 75.47 76.03 76.03 952,466
May 13, 2022 75.90 82.16 75.54 80.41 80.41 1,324,298
May 12, 2022 70.09 75.04 70.09 74.17 74.17 1,447,568
May 11, 2022 73.39 75.79 70.82 71.43 71.43 1,761,156
May 10, 2022 78.32 80.46 72.00 74.98 74.98 1,797,781
May 9, 2022 77.24 80.47 73.75 75.61 75.61 3,002,768
May 6, 2022 69.10 78.66 67.59 78.42 78.42 5,239,937
May 5, 2022 77.53 77.71 69.14 69.98 69.98 2,399,615
May 4, 2022 77.03 80.61 71.82 80.41 80.41 1,178,030
May 3, 2022 79.48 80.68 75.89 76.44 76.44 917,427
May 2, 2022 76.19 80.14 75.17 79.76 79.76 1,091,419
Apr 29, 2022 78.20 80.19 75.83 76.07 76.07 1,160,321
Apr 28, 2022 78.00 79.55 75.65 78.81 78.81 1,757,939
Apr 27, 2022 78.72 80.83 76.84 77.32 77.32 804,187
Apr 26, 2022 83.29 83.29 78.91 79.02 79.02 794,919
Apr 25, 2022 82.89 86.00 81.00 83.86 83.86 1,242,400
Apr 22, 2022 85.30 86.81 82.33 84.41 84.41 890,939
Apr 21, 2022 88.10 89.67 84.04 84.77 84.77 782,266
Apr 20, 2022 92.09 92.09 86.80 86.90 86.90 660,216
Apr 19, 2022 88.50 92.77 87.65 91.02 91.02 1,077,386
Apr 18, 2022 90.38 91.44 87.28 88.19 88.19 991,127
Apr 14, 2022 95.38 95.38 91.49 91.50 91.50 552,168
Apr 13, 2022 94.08 96.39 92.89 94.90 94.90 457,680
Apr 12, 2022 97.48 98.44 93.31 94.24 94.24 581,782
Apr 11, 2022 92.74 96.86 92.00 95.50 95.50 610,121
Apr 8, 2022 94.46 96.61 93.38 94.02 94.02 468,871
Apr 7, 2022 96.56 98.95 93.94 95.73 95.73 822,045
Apr 6, 2022 99.38 99.65 95.82 96.96 96.96 890,838
Apr 5, 2022 107.10 107.25 100.76 101.43 101.43 608,230
Apr 4, 2022 102.45 107.63 102.30 107.35 107.35 676,687
Apr 1, 2022 99.65 104.81 99.28 101.58 101.58 652,286
Mar 31, 2022 100.81 103.48 99.00 99.51 99.51 881,815
Mar 30, 2022 102.23 103.73 100.12 100.35 100.35 418,811
Mar 29, 2022 100.99 104.52 99.85 103.68 103.68 628,064
Mar 28, 2022 96.30 99.04 95.15 98.58 98.58 524,284
Mar 25, 2022 101.37 101.41 95.28 96.32 96.32 692,466
Mar 24, 2022 99.24 100.98 97.29 100.97 100.97 483,950
Mar 23, 2022 98.01 102.03 97.00 98.85 98.85 696,979
Mar 22, 2022 97.85 101.78 95.70 100.22 100.22 1,149,941
Mar 21, 2022 92.42 98.58 92.37 98.21 98.21 2,358,356
Mar 18, 2022 86.25 92.97 86.08 92.88 92.88 1,024,529
Mar 17, 2022 83.80 87.42 82.84 87.32 87.32 870,683
Mar 16, 2022 79.51 84.85 78.95 84.65 84.65 1,129,036
Mar 15, 2022 75.74 79.17 74.28 77.68 77.68 1,510,129
Mar 14, 2022 80.19 82.71 74.96 75.84 75.84 1,688,611
Mar 11, 2022 88.26 88.37 80.60 80.91 80.91 1,498,500
Mar 10, 2022 92.02 92.95 85.97 87.29 87.29 1,356,877
Mar 9, 2022 91.53 94.65 90.88 94.64 94.64 1,344,371
Mar 8, 2022 86.79 91.71 85.00 88.96 88.96 1,874,178
Mar 7, 2022 94.59 95.63 88.48 88.57 88.57 1,744,251
Mar 4, 2022 98.00 99.27 93.36 94.89 94.89 1,055,968
Mar 3, 2022 103.38 104.08 96.53 97.35 97.35 670,236
Mar 2, 2022 105.89 105.89 100.56 102.98 102.98 539,099
Mar 1, 2022 104.15 107.40 103.48 105.00 105.00 722,296
Feb 28, 2022 102.04 105.47 101.08 103.91 103.91 1,025,325
Feb 25, 2022 99.60 102.31 97.34 102.30 102.30 718,840
Feb 24, 2022 90.00 101.45 89.35 101.11 101.11 984,109
Feb 23, 2022 96.12 97.40 93.66 93.72 93.72 1,733,836
Feb 22, 2022 92.69 96.93 92.47 95.34 95.34 1,137,297
Feb 18, 2022 96.86 97.47 93.25 93.40 93.40 810,658
Feb 17, 2022 100.66 101.15 95.87 96.57 96.57 961,038
Feb 16, 2022 102.00 102.97 98.60 101.76 101.76 614,046
Feb 15, 2022 100.82 103.68 98.36 103.47 103.47 1,577,200
Feb 14, 2022 101.17 102.61 98.24 99.26 99.26 1,399,345
Feb 11, 2022 116.56 119.08 100.55 101.34 101.34 2,754,044
Feb 10, 2022 108.01 116.26 107.75 112.26 112.26 1,536,732
Feb 9, 2022 110.68 112.95 108.22 112.14 112.14 986,211
Feb 8, 2022 105.37 110.06 104.75 107.96 107.96 896,231
Feb 7, 2022 103.28 111.58 102.98 106.81 106.81 1,001,283
Feb 4, 2022 102.54 106.48 101.01 105.30 105.30 774,964
Feb 3, 2022 102.43 103.77 99.17 100.86 100.86 1,049,049
Feb 2, 2022 111.16 111.71 104.12 105.07 105.07 740,218
Feb 1, 2022 111.00 111.98 107.53 111.00 111.00 907,422
Jan 31, 2022 102.34 109.99 102.34 109.62 109.62 1,246,536
Jan 28, 2022 97.41 104.57 95.62 103.17 103.17 1,281,545
Jan 27, 2022 100.92 102.32 95.98 96.50 96.50 922,406
Jan 26, 2022 102.41 105.00 98.64 99.56 99.56 1,289,950
Jan 25, 2022 104.30 105.64 98.89 99.50 99.50 1,280,348
Jan 24, 2022 95.86 106.74 94.22 106.42 106.42 1,877,916
Jan 21, 2022 102.33 102.92 98.14 98.43 98.43 848,809
Jan 20, 2022 105.97 109.10 102.43 102.76 102.76 1,044,057
Jan 19, 2022 104.51 108.09 102.80 103.92 103.92 1,093,877
Jan 18, 2022 107.03 108.72 103.34 103.74 103.74 1,099,646
Jan 14, 2022 108.13 111.64 106.20 109.43 109.43 1,268,657
Jan 13, 2022 117.18 117.73 109.11 109.25 109.25 1,086,185
Jan 12, 2022 120.37 122.82 115.39 116.93 116.93 953,772
Jan 11, 2022 113.63 120.25 113.61 119.16 119.16 1,664,643
Jan 10, 2022 106.23 114.38 104.14 113.82 113.82 1,473,006
Jan 7, 2022 110.33 113.63 107.35 109.22 109.22 1,382,603
Jan 6, 2022 112.12 117.00 108.96 110.78 110.78 1,906,415
Jan 5, 2022 119.44 120.32 113.62 115.00 115.00 1,462,341
Jan 4, 2022 126.37 126.37 118.41 121.50 121.50 2,286,186
Jan 3, 2022 129.00 129.34 124.23 126.71 126.71 1,154,903
Dec 31, 2021 133.51 133.97 128.90 129.11 129.11 558,498
Dec 30, 2021 129.46 134.82 128.74 133.39 133.39 982,147
Dec 29, 2021 130.76 131.39 127.58 129.29 129.29 554,217
Dec 28, 2021 136.69 137.21 131.36 131.40 131.40 362,421
Dec 27, 2021 134.06 136.18 132.59 135.94 135.94 699,010
Dec 23, 2021 137.26 138.00 131.66 133.73 133.73 1,093,918
Dec 22, 2021 137.74 139.94 134.48 137.05 137.05 802,053
Dec 21, 2021 135.37 138.74 134.05 137.48 137.48 1,623,527
Dec 20, 2021 136.71 137.78 133.56 133.90 133.90 587,579
Dec 17, 2021 131.14 138.97 128.83 138.64 138.64 1,205,287
Dec 16, 2021 139.09 140.19 131.74 132.80 132.80 1,317,820
Dec 15, 2021 139.47 143.33 135.74 139.09 139.09 1,110,439
Dec 14, 2021 143.52 144.06 137.50 141.48 141.48 1,081,960
Dec 13, 2021 144.79 148.44 139.50 142.94 142.94 951,405
Dec 10, 2021 150.64 153.81 143.00 143.75 143.75 749,489
Dec 9, 2021 153.00 154.87 148.53 149.92 149.92 1,115,442
Dec 8, 2021 148.15 154.57 146.10 153.51 153.51 796,443
Dec 7, 2021 142.72 149.98 142.14 147.99 147.99 1,141,600
Dec 6, 2021 133.00 139.21 130.55 139.06 139.06 1,008,780
Dec 3, 2021 133.06 134.15 126.86 133.90 133.90 1,374,447
Dec 2, 2021 129.31 135.34 129.31 132.99 132.99 776,332
Dec 1, 2021 140.45 142.53 130.01 130.25 130.25 987,186
Nov 30, 2021 142.96 145.00 138.60 139.68 139.68 596,986
Nov 29, 2021 143.52 145.02 139.31 142.70 142.70 631,233
Nov 26, 2021 142.49 146.14 141.17 142.14 142.14 351,918
Nov 24, 2021 136.65 143.56 135.26 143.16 143.16 677,835
Nov 23, 2021 143.22 145.97 138.46 140.35 140.35 894,774
Nov 22, 2021 149.70 149.70 141.55 145.25 145.25 967,388
Nov 19, 2021 152.03 152.80 149.53 150.12 150.12 604,189
Nov 18, 2021 152.79 153.97 148.82 150.67 150.67 523,841
Nov 17, 2021 156.85 157.27 152.16 153.07 153.07 483,112
Nov 16, 2021 153.78 156.92 152.38 156.85 156.85 1,204,265
Nov 15, 2021 156.73 157.80 153.61 154.07 154.07 499,813
Nov 12, 2021 155.45 157.44 153.05 156.78 156.78 652,525
Nov 11, 2021 159.27 160.65 153.93 153.99 153.99 623,229
Nov 10, 2021 160.83 162.03 156.19 157.86 157.86 1,031,075
Nov 9, 2021 169.59 171.20 161.99 162.80 162.80 782,453
Nov 8, 2021 171.11 172.32 168.94 169.12 169.12 737,104
Nov 5, 2021 175.86 175.86 161.13 170.01 170.01 2,522,369
Nov 4, 2021 185.00 188.43 183.79 186.42 186.42 530,445
Nov 3, 2021 185.83 185.83 179.99 184.37 184.37 507,981
Nov 2, 2021 183.24 185.87 182.61 185.13 185.13 415,896
Nov 1, 2021 180.00 183.32 179.35 182.37 182.37 270,975
Oct 29, 2021 177.73 180.49 176.68 179.64 179.64 462,200
Oct 28, 2021 177.59 181.33 176.94 179.15 179.15 248,287
Oct 27, 2021 179.59 181.94 176.03 178.14 178.14 347,903
Oct 26, 2021 182.85 182.85 178.92 178.96 178.96 398,598
Oct 25, 2021 179.00 183.73 178.09 181.11 181.11 297,804
Oct 22, 2021 179.01 180.45 176.42 177.80 177.80 276,019
Oct 21, 2021 176.03 181.71 175.62 179.14 179.14 287,537
Oct 20, 2021 178.99 178.99 175.30 176.76 176.76 348,016
Oct 19, 2021 177.50 181.10 177.40 177.72 177.72 418,916
Oct 18, 2021 172.72 177.39 172.15 176.45 176.45 375,122

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
AVLR Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AVLR, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation