NASDAQ:APVO | Historical Stock Price | Aptevo Therapeutics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-07-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.30$71.93$2,250.45$70,409.96$2.2M$68.92M2016-07-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$10.42M$10.42M0——
2018-12-28$10.75M$10.75M0——
2018-12-27$10.67M$10.67M0——
2018-12-26$10.67M$10.67M0——
2018-12-24$10.17M$10.17M0——
2018-12-21$10.42M$10.42M0——
2018-12-20$11.49M$11.49M0——
2018-12-19$13.05M$13.05M0——
2018-12-18$13.46M$13.46M0——
2018-12-17$15.34M$15.34M0——
2018-12-14$16M$16M0——
2018-12-13$16.41M$16.41M0——
2018-12-12$17.64M$17.64M0——
2018-12-11$16.41M$16.41M0——
2018-12-10$16.82M$16.82M0——
2018-12-07$18.05M$18.05M0——
2018-12-06$18.54M$18.54M0——
2018-12-04$19.77M$19.77M0——
2018-12-03$20.35M$20.35M0——
2018-11-30$18.87M$18.87M0——
2018-11-29$19.53M$19.53M0——
2018-11-28$18.63M$18.63M0——
2018-11-27$19.69M$19.69M0——
2018-11-26$20.35M$20.35M0——
2018-11-23$21.33M$21.33M0——
2018-11-21$21.5M$21.5M0——
2018-11-20$20.51M$20.51M0——
2018-11-19$21.58M$21.58M0——
2018-11-16$23.38M$23.38M0——
2018-11-15$21.99M$21.99M0——
2018-11-14$25.44M$25.44M0——
2018-11-13$26.58M$26.58M0——
2018-11-12$26.75M$26.75M0——
2018-11-09$27.57M$27.57M0——
2018-11-08$29.29M$29.29M0——
2018-11-07$28.47M$28.47M0——
2018-11-06$30.69M$30.69M0——
2018-11-05$30.11M$30.11M0——
2018-11-02$29.78M$29.78M0——
2018-11-01$30.85M$30.85M0——
2018-10-31$27.65M$27.65M0——
2018-10-30$29.46M$29.46M0——
2018-10-29$23.88M$23.88M0——
2018-10-26$25.44M$25.44M0——
2018-10-25$26.26M$26.26M0——
2018-10-24$26.09M$26.09M0——
2018-10-23$29.95M$29.95M0——
2018-10-22$31.18M$31.18M0——
2018-10-19$32.98M$32.98M0——
2018-10-18$35.04M$35.04M0——
2018-10-17$35.69M$35.69M0——
2018-10-16$36.02M$36.02M0——
2018-10-15$35.36M$35.36M0——
2018-10-12$34.93M$34.93M0——
2018-10-11$35.61M$35.61M0——
2018-10-10$35.53M$35.53M0——
2018-10-09$37.09M$37.09M0——
2018-10-08$37.74M$37.74M0——
2018-10-05$37.33M$37.33M0——
2018-10-04$37.42M$37.42M0——
2018-10-03$37.58M$37.58M0——
2018-10-02$38.97M$38.97M0——
2018-10-01$40.53M$40.53M0——
2018-09-28$41.68M$41.68M0——
2018-09-27$41.44M$41.44M0——
2018-09-26$41.44M$41.44M0——
2018-09-25$41.76M$41.76M0——
2018-09-24$41.35M$41.35M0——
2018-09-21$40.62M$40.62M0——
2018-09-20$41.93M$41.93M0——
2018-09-19$41.76M$41.76M0——
2018-09-18$39.63M$39.63M0——
2018-09-17$39.96M$39.96M0——
2018-09-14$41.68M$41.68M0——
2018-09-13$41.27M$41.27M0——
2018-09-12$41.85M$41.85M0——
2018-09-11$41.93M$41.93M0——
2018-09-10$42.58M$42.58M0——
2018-09-07$42.5M$42.5M0——
2018-09-06$43.82M$43.82M0——
2018-09-05$44.64M$44.64M0——
2018-09-04$45.29M$45.29M0——
2018-08-31$45.29M$45.29M0——
2018-08-30$45.05M$45.05M0——
2018-08-29$43.41M$43.41M0——
2018-08-28$43.08M$43.08M0——
2018-08-27$43.73M$43.73M0——
2018-08-24$43.82M$43.82M0——
2018-08-23$45.21M$45.21M0——
2018-08-22$44.31M$44.31M0——
2018-08-21$42.58M$42.58M0——
2018-08-20$43.49M$43.49M0——
2018-08-17$44.31M$44.31M0——
2018-08-16$46.19M$46.19M0——
2018-08-15$44.55M$44.55M0——
2018-08-14$43.24M$43.24M0——
2018-08-13$41.27M$41.27M0——
2018-08-10$39.63M$39.63M0——
2018-08-09$36.92M$36.92M0——
2018-08-08$36.92M$36.92M0——
2018-08-07$37.01M$37.01M0——
2018-08-06$36.92M$36.92M0——
2018-08-03$36.51M$36.51M0——
2018-08-02$35.94M$35.94M0——
2018-08-01$35.36M$35.36M0——
2018-07-31$34.63M$34.63M0——
2018-07-30$36.02M$36.02M0——
2018-07-27$39.14M$39.14M0——
2018-07-26$40.86M$40.86M0——
2018-07-25$41.44M$41.44M0——
2018-07-24$39.3M$39.3M0——
2018-07-23$40.53M$40.53M0——
2018-07-20$40.21M$40.21M0——
2018-07-19$40.53M$40.53M0——
2018-07-18$38.81M$38.81M0——
2018-07-17$38.89M$38.89M0——
2018-07-16$37.66M$37.66M0——
2018-07-13$40.78M$40.78M0——
2018-07-12$41.52M$41.52M0——
2018-07-11$41.68M$41.68M0——
2018-07-10$41.11M$41.11M0——
2018-07-09$42.42M$42.42M0——
2018-07-06$41.76M$41.76M0——
2018-07-05$40.7M$40.7M0——
2018-07-03$40.94M$40.94M0——
2018-07-02$41.76M$41.76M0——
2018-06-29$40.94M$40.94M0——
2018-06-28$41.52M$41.52M0——
2018-06-27$42.67M$42.67M0——
2018-06-26$45.21M$45.21M0——
2018-06-25$43.49M$43.49M0——
2018-06-22$45.46M$45.46M0——
2018-06-21$46.36M$46.36M0——
2018-06-20$42.09M$42.09M0——
2018-06-19$40.04M$40.04M0——
2018-06-18$40.86M$40.86M0——
2018-06-15$40.53M$40.53M0——
2018-06-14$41.35M$41.35M0——
2018-06-13$42.99M$42.99M0——
2018-06-12$41.6M$41.6M0——
2018-06-11$41.93M$41.93M0——
2018-06-08$41.11M$41.11M0——
2018-06-07$41.76M$41.76M0——
2018-06-06$42.75M$42.75M0——
2018-06-05$43.73M$43.73M0——
2018-06-04$43.9M$43.9M0——
2018-06-01$45.05M$45.05M0——
2018-05-31$45.62M$45.62M0——
2018-05-30$44.64M$44.64M0——
2018-05-29$45.05M$45.05M0——
2018-05-25$44.55M$44.55M0——
2018-05-24$44.8M$44.8M0——
2018-05-23$45.54M$45.54M0——
2018-05-22$46.28M$46.28M0——
2018-05-21$46.03M$46.03M0——
2018-05-18$46.52M$46.52M0——
2018-05-17$48.74M$48.74M0——
2018-05-16$46.52M$46.52M0——
2018-05-15$47.75M$47.75M0——
2018-05-14$40.78M$40.78M0——
2018-05-11$40.94M$40.94M0——
2018-05-10$40.86M$40.86M0——
2018-05-09$35.77M$35.77M0——
2018-05-08$34.54M$34.54M0——
2018-05-07$35.61M$35.61M0——
2018-05-04$35.12M$35.12M0——
2018-05-03$33.81M$33.81M0——
2018-05-02$35.94M$35.94M0——
2018-05-01$35.69M$35.69M0——
2018-04-30$36.35M$36.35M0——
2018-04-27$36.27M$36.27M0——
2018-04-26$36.43M$36.43M0——
2018-04-25$34.63M$34.63M0——
2018-04-24$34.46M$34.46M0——
2018-04-23$34.38M$34.38M0——
2018-04-20$35.12M$35.12M0——
2018-04-19$35.28M$35.28M0——
2018-04-18$36.59M$36.59M0——
2018-04-17$35.36M$35.36M0——
2018-04-16$36.59M$36.59M0——
2018-04-13$31.02M$31.02M0——
2018-04-12$33.64M$33.64M0——
2018-04-11$31.1M$31.1M0——
2018-04-10$26.91M$26.91M0——
2018-04-09$27.08M$27.08M0——
2018-04-06$26.01M$26.01M0——
2018-04-05$28.14M$28.14M0——
2018-04-04$28.55M$28.55M0——
2018-04-03$27.24M$27.24M0——
2018-04-02$25.93M$25.93M0——
2018-03-29$26.83M$26.83M0——
2018-03-28$27.57M$27.57M0——
2018-03-27$26.42M$26.42M0——
2018-03-26$26.26M$26.26M0——
2018-03-23$25.03M$25.03M0——
2018-03-22$24.45M$24.45M0——
2018-03-21$25.19M$25.19M0——
2018-03-20$23.47M$23.47M0——
2018-03-19$23.96M$23.96M0——
2018-03-16$24.29M$24.29M0——
2018-03-15$24.86M$24.86M0——
2018-03-14$24.86M$24.86M0——
2018-03-13$27.73M$27.73M0——
2018-03-12$26.42M$26.42M0——
2018-03-09$25.68M$25.68M0——
2018-03-08$24.7M$24.7M0——
2018-03-07$25.27M$25.27M0——
2018-03-06$24.94M$24.94M0——
2018-03-05$25.76M$25.76M0——
2018-03-02$26.17M$26.17M0——
2018-03-01$24.94M$24.94M0——
2018-02-28$26.01M$26.01M0——
2018-02-27$27.41M$27.41M0——
2018-02-26$27.08M$27.08M0——
2018-02-23$26.91M$26.91M0——
2018-02-22$26.83M$26.83M0——
2018-02-21$25.76M$25.76M0——
2018-02-20$26.75M$26.75M0——
2018-02-16$26.99M$26.99M0——
2018-02-15$27.16M$27.16M0——
2018-02-14$27.57M$27.57M0——
2018-02-13$26.83M$26.83M0——
2018-02-12$25.85M$25.85M0——
2018-02-09$25.27M$25.27M0——
2018-02-08$24.7M$24.7M0——
2018-02-07$26.09M$26.09M0——
2018-02-06$24.62M$24.62M0——
2018-02-05$25.11M$25.11M0——
2018-02-02$26.58M$26.58M0——
2018-02-01$27.65M$27.65M0——
2018-01-31$27.82M$27.82M0——
2018-01-30$27.9M$27.9M0——
2018-01-29$29.7M$29.7M0——
2018-01-26$27.65M$27.65M0——
2018-01-25$27.49M$27.49M0——
2018-01-24$27.9M$27.9M0——
2018-01-23$28.88M$28.88M0——
2018-01-22$29.29M$29.29M0——
2018-01-19$27.32M$27.32M0——
2018-01-18$27.41M$27.41M0——
2018-01-17$28.39M$28.39M0——
2018-01-16$25.81M$25.81M0——
2018-01-12$36.1M$36.1M0——
2018-01-11$36.68M$36.68M0——
2018-01-10$37.09M$37.09M0——
2018-01-09$36.1M$36.1M0——
2018-01-08$35.12M$35.12M0——
2018-01-05$38.4M$38.4M0——
2018-01-04$38.24M$38.24M0——
2018-01-03$38.15M$38.15M0——
2018-01-02$38.97M$38.97M0——