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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.48M$21.48M0——
2020-12-30$21.75M$21.75M0——
2020-12-29$20.42M$20.42M0——
2020-12-28$20.06M$20.06M0——
2020-12-24$20.75M$20.75M0——
2020-12-23$21.7M$21.7M0——
2020-12-22$20.89M$20.89M0——
2020-12-21$21.13M$21.13M0——
2020-12-18$23.45M$23.45M0——
2020-12-17$23.7M$23.7M0——
2020-12-16$23.85M$23.85M0——
2020-12-15$23.94M$23.94M0——
2020-12-14$24.39M$24.39M0——
2020-12-11$25.81M$25.81M0——
2020-12-10$26.07M$26.07M0——
2020-12-09$25.19M$25.19M0——
2020-12-08$25.95M$25.95M0——
2020-12-07$25.7M$25.7M0——
2020-12-04$26.79M$26.79M0——
2020-12-03$26.95M$26.95M0——
2020-12-02$27.99M$27.99M1——
2020-12-01$25.85M$25.85M0——
2020-11-30$25.63M$25.63M0——
2020-11-27$26.02M$26.02M0——
2020-11-25$25.68M$25.68M0——
2020-11-24$25.74M$25.74M0——
2020-11-23$26.7M$26.7M0——
2020-11-20$26.74M$26.74M0——
2020-11-19$26.78M$26.78M1——
2020-11-18$20.74M$20.74M1——
2020-11-17$24.36M$24.36M1——
2020-11-16$24.03M$24.03M1——
2020-11-13$26.36M$26.36M1——
2020-11-12$24.79M$24.79M2——
2020-11-11$28.34M$28.34M5——
2020-11-10$25.98M$25.98M7——
2020-11-09$19.19M$19.19M13——
2020-11-06$13.89M$13.89M13——
2020-11-05$12.43M$12.43M40——
2020-11-04$9.95M$9.95M49——
2020-11-03$6.58M$6.58M53——
2020-11-02$3.69M$3.69M0——
2020-10-30$3.79M$3.79M0——
2020-10-29$3.86M$3.86M0——
2020-10-28$3.64M$3.64M0——
2020-10-27$4M$4M0——
2020-10-26$4.08M$4.08M0——
2020-10-23$4.11M$4.11M0——
2020-10-22$4.19M$4.19M0——
2020-10-21$4.1M$4.1M0——
2020-10-20$4.21M$4.21M0——
2020-10-19$4M$4M0——
2020-10-16$4.09M$4.09M0——
2020-10-15$4.13M$4.13M0——
2020-10-14$4.1M$4.1M0——
2020-10-13$4.16M$4.16M0——
2020-10-12$4.17M$4.17M0——
2020-10-09$4.2M$4.2M0——
2020-10-08$4.13M$4.13M0——
2020-10-07$4.3M$4.3M0——
2020-10-06$4.4M$4.4M0——
2020-10-05$4.53M$4.53M0——
2020-10-02$4.5M$4.5M0——
2020-10-01$4.47M$4.47M0——
2020-09-30$4.45M$4.45M0——
2020-09-29$4.6M$4.6M0——
2020-09-28$4.4M$4.4M0——
2020-09-25$4.27M$4.27M0——
2020-09-24$4.23M$4.23M0——
2020-09-23$4.25M$4.25M0——
2020-09-22$4.51M$4.51M0——
2020-09-21$4.48M$4.48M0——
2020-09-18$4.57M$4.57M0——
2020-09-17$4.54M$4.54M0——
2020-09-16$4.71M$4.71M0——
2020-09-15$4.67M$4.67M0——
2020-09-14$4.63M$4.63M0——
2020-09-11$4.41M$4.41M0——
2020-09-10$4.52M$4.52M0——
2020-09-09$4.55M$4.55M0——
2020-09-08$4.51M$4.51M0——
2020-09-04$4.61M$4.61M0——
2020-09-03$4.51M$4.51M0——
2020-09-02$4.81M$4.81M0——
2020-09-01$4.72M$4.72M0——
2020-08-31$4.59M$4.59M0——
2020-08-28$4.73M$4.73M0——
2020-08-27$4.7M$4.7M0——
2020-08-26$4.93M$4.93M0——
2020-08-25$4.93M$4.93M0——
2020-08-24$4.88M$4.88M0——
2020-08-21$5.15M$5.15M0——
2020-08-20$5.2M$5.2M0——
2020-08-19$5.15M$5.15M0——
2020-08-18$5.2M$5.2M0——
2020-08-17$5.16M$5.16M0——
2020-08-14$4.67M$4.67M0——
2020-08-13$4.33M$4.33M0——
2020-08-12$4.45M$4.45M0——
2020-08-11$4.61M$4.61M0——
2020-08-10$4.85M$4.85M0——
2020-08-07$4.95M$4.95M0——
2020-08-06$4.76M$4.76M0——
2020-08-05$4.85M$4.85M0——
2020-08-04$4.89M$4.89M0——
2020-08-03$4.74M$4.74M0——
2020-07-31$4.92M$4.92M0——
2020-07-30$5.02M$5.02M0——
2020-07-29$4.89M$4.89M0——
2020-07-28$4.99M$4.99M0——
2020-07-27$5.02M$5.02M0——
2020-07-24$4.72M$4.72M0——
2020-07-23$4.74M$4.74M0——
2020-07-22$4.8M$4.8M0——
2020-07-21$4.79M$4.79M1——
2020-07-20$5.02M$5.02M0——
2020-07-17$4.59M$4.59M0——
2020-07-16$4.44M$4.44M0——
2020-07-15$4.46M$4.46M0——
2020-07-14$4.28M$4.28M0——
2020-07-13$4.45M$4.45M0——
2020-07-10$4.51M$4.51M1——
2020-07-09$4.93M$4.93M1——
2020-07-08$5.43M$5.43M0——
2020-07-07$5.49M$5.49M0——
2020-07-06$5.33M$5.33M0——
2020-07-02$5.38M$5.38M0——
2020-07-01$5.35M$5.35M0——
2020-06-30$4.89M$4.89M1——
2020-06-29$5.43M$5.43M1——
2020-06-26$4.81M$4.81M2——
2020-06-25$5.25M$5.25M53——
2020-06-24$3.37M$3.37M0——
2020-06-23$3.54M$3.54M0——
2020-06-22$3.45M$3.45M0——
2020-06-19$3.56M$3.56M0——
2020-06-18$3.45M$3.45M0——
2020-06-17$3.35M$3.35M0——
2020-06-16$3.38M$3.38M0——
2020-06-15$3.45M$3.45M0——
2020-06-12$3.15M$3.15M0——
2020-06-11$3.07M$3.07M0——
2020-06-10$3.67M$3.67M0——
2020-06-09$3.77M$3.77M0——
2020-06-08$3.48M$3.48M0——
2020-06-05$3.38M$3.38M0——
2020-06-04$3.42M$3.42M0——
2020-06-03$3.49M$3.49M0——
2020-06-02$3.57M$3.57M0——
2020-06-01$3.33M$3.33M0——
2020-05-29$3.34M$3.34M0——
2020-05-28$3.48M$3.48M0——
2020-05-27$3.56M$3.56M0——
2020-05-26$3.93M$3.93M0——
2020-05-22$3.81M$3.81M0——
2020-05-21$3.62M$3.62M0——
2020-05-20$3.44M$3.44M0——
2020-05-19$3.11M$3.11M0——
2020-05-18$2.97M$2.97M0——
2020-05-15$3.21M$3.21M0——
2020-05-14$3.52M$3.52M0——
2020-05-13$3.67M$3.67M0——
2020-05-12$3.96M$3.96M1——
2020-05-11$4.48M$4.48M2——
2020-05-08$3.69M$3.69M1——
2020-05-07$2.95M$2.95M0——
2020-05-06$2.98M$2.98M0——
2020-05-05$2.91M$2.91M0——
2020-05-04$2.95M$2.95M0——
2020-05-01$3.08M$3.08M0——
2020-04-30$2.93M$2.93M0——
2020-04-29$2.87M$2.87M0——
2020-04-28$2.73M$2.73M0——
2020-04-27$2.48M$2.48M0——
2020-04-24$2.51M$2.51M0——
2020-04-23$2.35M$2.35M0——
2020-04-22$2.24M$2.24M0——
2020-04-21$2.28M$2.28M0——
2020-04-20$2.26M$2.26M0——
2020-04-17$2.32M$2.32M0——
2020-04-16$2.14M$2.14M0——
2020-04-15$2.45M$2.45M0——
2020-04-14$2.53M$2.53M0——
2020-04-13$2.19M$2.19M0——
2020-04-09$2.25M$2.25M0——
2020-04-08$2.13M$2.13M0——
2020-04-07$1.94M$1.94M0——
2020-04-06$1.9M$1.9M0——
2020-04-03$1.82M$1.82M0——
2020-04-02$1.92M$1.92M0——
2020-04-01$2.07M$2.07M0——
2020-03-31$2.17M$2.17M0——
2020-03-30$2.43M$2.43M0——
2020-03-27$2.34M$2.34M1——
2020-03-26$2.25M$2.25M0——
2020-03-25$2.33M$2.33M0——
2020-03-24$2.39M$2.39M0——
2020-03-23$2.1M$2.1M0——
2020-03-20$2.26M$2.26M0——
2020-03-19$2.28M$2.28M0——
2020-03-18$2.05M$2.05M0——
2020-03-17$2.15M$2.15M0——
2020-03-16$2.3M$2.3M0——
2020-03-13$1.93M$1.93M0——
2020-03-12$2.26M$2.26M0——
2020-03-11$3.45M$3.45M2——
2020-03-10$2.91M$2.91M0——
2020-03-09$2.79M$2.79M0——
2020-03-06$3.09M$3.09M0——
2020-03-05$3.28M$3.28M0——
2020-03-04$3.53M$3.53M0——
2020-03-03$3.17M$3.17M0——
2020-03-02$3.36M$3.36M0——
2020-02-28$3.53M$3.53M0——
2020-02-27$3.24M$3.24M0——
2020-02-26$3.61M$3.61M0——
2020-02-25$3.65M$3.65M0——
2020-02-24$3.86M$3.86M0——
2020-02-21$3.92M$3.92M0——
2020-02-20$4.01M$4.01M0——
2020-02-19$4.02M$4.02M0——
2020-02-18$4.09M$4.09M0——
2020-02-14$3.94M$3.94M0——
2020-02-13$3.94M$3.94M0——
2020-02-12$4.01M$4.01M0——
2020-02-11$4.21M$4.21M0——
2020-02-10$4.12M$4.12M0——
2020-02-07$4.1M$4.1M0——
2020-02-06$4.12M$4.12M0——
2020-02-05$4.27M$4.27M0——
2020-02-04$4.34M$4.34M0——
2020-02-03$4.26M$4.26M0——
2020-01-31$4.84M$4.84M0——
2020-01-30$5.17M$5.17M0——
2020-01-29$5.19M$5.19M0——
2020-01-28$5.18M$5.18M0——
2020-01-27$5.16M$5.16M0——
2020-01-24$5.22M$5.22M0——
2020-01-23$5.42M$5.42M0——
2020-01-22$5.4M$5.4M0——
2020-01-21$5.35M$5.35M0——
2020-01-17$5.58M$5.58M0——
2020-01-16$5.7M$5.7M0——
2020-01-15$5.43M$5.43M0——
2020-01-14$5.13M$5.13M0——
2020-01-13$5.22M$5.22M0——
2020-01-10$5.28M$5.28M0——
2020-01-09$5.55M$5.55M0——
2020-01-08$5.7M$5.7M0——
2020-01-07$5.58M$5.58M0——
2020-01-06$5.7M$5.7M0——
2020-01-03$5.42M$5.42M0——
2020-01-02$5.28M$5.28M0——