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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$4.61M$4.61M0——
2021-12-30$4.64M$4.64M0——
2021-12-29$4.52M$4.52M0——
2021-12-28$4.37M$4.37M0——
2021-12-27$4.52M$4.52M0——
2021-12-23$4.61M$4.61M0——
2021-12-22$4.67M$4.67M1——
2021-12-21$4.68M$4.68M1——
2021-12-20$4.76M$4.76M1——
2021-12-17$4.76M$4.76M1——
2021-12-16$4.42M$4.42M1——
2021-12-15$4.63M$4.63M1——
2021-12-14$4.62M$4.62M0——
2021-12-13$4.76M$4.76M1——
2021-12-10$4.55M$4.55M1——
2021-12-09$4.8M$4.8M1——
2021-12-08$5.13M$5.13M1——
2021-12-07$5.2M$5.2M2——
2021-12-06$4.54M$4.54M2——
2021-12-03$4.12M$4.12M1——
2021-12-02$4.71M$4.71M2——
2021-12-01$4.65M$4.65M3——
2021-11-30$5.84M$5.84M6——
2021-11-29$6.17M$6.17M8——
2021-11-26$7.66M$7.66M13——
2021-11-24$7M$7M42——
2021-11-23$9.98M$9.98M280——
2021-11-22$3.8M$3.8M1——
2021-11-19$4.28M$4.28M1——
2021-11-18$4.75M$4.75M1——
2021-11-17$5.87M$5.87M0——
2021-11-16$5.61M$5.61M0——
2021-11-15$5.7M$5.7M0——
2021-11-12$6.82M$6.82M0——
2021-11-11$7.47M$7.47M0——
2021-11-10$7.5M$7.5M0——
2021-11-09$8.26M$8.26M0——
2021-11-08$8.94M$8.94M0——
2021-11-05$9.71M$9.71M0——
2021-11-04$9.2M$9.2M0——
2021-11-03$9.13M$9.13M0——
2021-11-02$10.25M$10.25M0——
2021-11-01$10.25M$10.25M0——
2021-10-29$8.93M$8.93M0——
2021-10-28$8.8M$8.8M0——
2021-10-27$8.56M$8.56M0——
2021-10-26$8.62M$8.62M0——
2021-10-25$8.51M$8.51M0——
2021-10-22$8.35M$8.35M0——
2021-10-21$8.79M$8.79M0——
2021-10-20$8.74M$8.74M0——
2021-10-19$8.46M$8.46M0——
2021-10-18$8.58M$8.58M0——
2021-10-15$8.79M$8.79M0——
2021-10-14$8.79M$8.79M0——
2021-10-13$9.21M$9.21M0——
2021-10-12$8.49M$8.49M0——
2021-10-11$8.48M$8.48M0——
2021-10-08$8.5M$8.5M0——
2021-10-07$8.55M$8.55M0——
2021-10-06$8.38M$8.38M0——
2021-10-05$8.53M$8.53M0——
2021-10-04$8.84M$8.84M0——
2021-10-01$9.18M$9.18M0——
2021-09-30$9.05M$9.05M0——
2021-09-29$8.8M$8.8M0——
2021-09-28$9.11M$9.11M0——
2021-09-27$9.37M$9.37M0——
2021-09-24$9.82M$9.82M0——
2021-09-23$9.9M$9.9M0——
2021-09-22$9.96M$9.96M0——
2021-09-21$9.99M$9.99M0——
2021-09-20$9.77M$9.77M0——
2021-09-17$10.12M$10.12M0——
2021-09-16$10.17M$10.17M0——
2021-09-15$10.05M$10.05M0——
2021-09-14$9.86M$9.86M0——
2021-09-13$9.82M$9.82M0——
2021-09-10$10.04M$10.04M0——
2021-09-09$9.97M$9.97M0——
2021-09-08$9.91M$9.91M0——
2021-09-07$10.64M$10.64M0——
2021-09-03$10.64M$10.64M0——
2021-09-02$11.19M$11.19M0——
2021-09-01$10.75M$10.75M0——
2021-08-31$10.52M$10.52M0——
2021-08-30$9.82M$9.82M0——
2021-08-27$10.3M$10.3M0——
2021-08-26$10.53M$10.53M0——
2021-08-25$10.25M$10.25M0——
2021-08-24$10.07M$10.07M0——
2021-08-23$10.22M$10.22M0——
2021-08-20$10.05M$10.05M0——
2021-08-19$10.13M$10.13M0——
2021-08-18$10.14M$10.14M0——
2021-08-17$9.38M$9.38M0——
2021-08-16$9.82M$9.82M0——
2021-08-13$9.96M$9.96M0——
2021-08-12$9.63M$9.63M0——
2021-08-11$10.34M$10.34M0——
2021-08-10$10.26M$10.26M0——
2021-08-09$10.64M$10.64M0——
2021-08-06$11.04M$11.04M0——
2021-08-05$10.92M$10.92M0——
2021-08-04$10.41M$10.41M0——
2021-08-03$10.54M$10.54M0——
2021-08-02$10.75M$10.75M0——
2021-07-30$11M$11M0——
2021-07-29$10.94M$10.94M0——
2021-07-28$11.36M$11.36M0——
2021-07-27$10.71M$10.71M0——
2021-07-26$11.88M$11.88M0——
2021-07-23$12.09M$12.09M0——
2021-07-22$12.17M$12.17M0——
2021-07-21$12.28M$12.28M0——
2021-07-20$12.07M$12.07M0——
2021-07-19$11.91M$11.91M0——
2021-07-16$11.1M$11.1M0——
2021-07-15$10.4M$10.4M0——
2021-07-14$11.15M$11.15M0——
2021-07-13$11.5M$11.5M0——
2021-07-12$12.71M$12.71M0——
2021-07-09$12.91M$12.91M0——
2021-07-08$12.55M$12.55M0——
2021-07-07$12.13M$12.13M0——
2021-07-06$12.02M$12.02M0——
2021-07-02$12.55M$12.55M0——
2021-07-01$12.99M$12.99M0——
2021-06-30$13.15M$13.15M0——
2021-06-29$13.67M$13.67M0——
2021-06-28$14.04M$14.04M0——
2021-06-25$14.61M$14.61M0——
2021-06-24$14.41M$14.41M0——
2021-06-23$13.52M$13.52M0——
2021-06-22$13.78M$13.78M0——
2021-06-21$13.74M$13.74M1——
2021-06-18$16.04M$16.04M0——
2021-06-17$16.57M$16.57M0——
2021-06-16$17.27M$17.27M0——
2021-06-15$17.58M$17.58M0——
2021-06-14$16.46M$16.46M0——
2021-06-11$15.14M$15.14M0——
2021-06-10$14.97M$14.97M0——
2021-06-09$15.61M$15.61M0——
2021-06-08$15.61M$15.61M0——
2021-06-07$15.09M$15.09M0——
2021-06-04$15.38M$15.38M0——
2021-06-03$15.5M$15.5M0——
2021-06-02$15.47M$15.47M0——
2021-06-01$15.33M$15.33M0——
2021-05-28$15.31M$15.31M0——
2021-05-27$14.51M$14.51M0——
2021-05-26$14.83M$14.83M1——
2021-05-25$14.8M$14.8M0——
2021-05-24$15.47M$15.47M0——
2021-05-21$14.87M$14.87M0——
2021-05-20$15.05M$15.05M0——
2021-05-19$14.79M$14.79M0——
2021-05-18$14.66M$14.66M0——
2021-05-17$13.59M$13.59M0——
2021-05-14$13.43M$13.43M0——
2021-05-13$12.85M$12.85M0——
2021-05-12$12.84M$12.84M0——
2021-05-11$12.81M$12.81M0——
2021-05-10$12.95M$12.95M0——
2021-05-07$13.83M$13.83M0——
2021-05-06$13.9M$13.9M0——
2021-05-05$14.62M$14.62M0——
2021-05-04$15.11M$15.11M0——
2021-05-03$15.48M$15.48M0——
2021-04-30$15.65M$15.65M0——
2021-04-29$16.02M$16.02M0——
2021-04-28$16.86M$16.86M0——
2021-04-27$16.11M$16.11M0——
2021-04-26$14.89M$14.89M0——
2021-04-23$14.96M$14.96M0——
2021-04-22$14.48M$14.48M0——
2021-04-21$14.68M$14.68M0——
2021-04-20$14.65M$14.65M0——
2021-04-19$15.3M$15.3M0——
2021-04-16$14.84M$14.84M0——
2021-04-15$15.16M$15.16M0——
2021-04-14$14.99M$14.99M0——
2021-04-13$14.65M$14.65M0——
2021-04-12$14.41M$14.41M0——
2021-04-09$15.03M$15.03M0——
2021-04-08$15.64M$15.64M0——
2021-04-07$15.1M$15.1M0——
2021-04-06$14.95M$14.95M0——
2021-04-05$15M$15M0——
2021-04-01$16.59M$16.59M0——
2021-03-31$17.89M$17.89M0——
2021-03-30$16.53M$16.53M0——
2021-03-29$16.33M$16.33M0——
2021-03-26$17.29M$17.29M0——
2021-03-25$17.66M$17.66M0——
2021-03-24$17.01M$17.01M0——
2021-03-23$17.77M$17.77M0——
2021-03-22$18.95M$18.95M0——
2021-03-19$19.89M$19.89M0——
2021-03-18$20.23M$20.23M0——
2021-03-17$21.78M$21.78M0——
2021-03-16$21.4M$21.4M0——
2021-03-15$22.35M$22.35M0——
2021-03-12$21.08M$21.08M0——
2021-03-11$20.65M$20.65M0——
2021-03-10$20.8M$20.8M0——
2021-03-09$18.76M$18.76M0——
2021-03-08$18.13M$18.13M0——
2021-03-05$19.04M$19.04M0——
2021-03-04$19.27M$19.27M0——
2021-03-03$19.91M$19.91M0——
2021-03-02$19.72M$19.72M0——
2021-03-01$19.05M$19.05M0——
2021-02-26$19.17M$19.17M0——
2021-02-25$18.53M$18.53M0——
2021-02-24$19.5M$19.5M0——
2021-02-23$20.17M$20.17M0——
2021-02-22$20.52M$20.52M0——
2021-02-19$21.15M$21.15M0——
2021-02-18$21.46M$21.46M0——
2021-02-17$23.45M$23.45M0——
2021-02-16$23.79M$23.79M0——
2021-02-12$21.69M$21.69M0——
2021-02-11$21.54M$21.54M0——
2021-02-10$22.09M$22.09M0——
2021-02-09$22.61M$22.61M0——
2021-02-08$20.37M$20.37M0——
2021-02-05$20.68M$20.68M0——
2021-02-04$20.37M$20.37M0——
2021-02-03$20.64M$20.64M0——
2021-02-02$20.57M$20.57M0——
2021-02-01$19.69M$19.69M0——
2021-01-29$19.63M$19.63M0——
2021-01-28$20.41M$20.41M0——
2021-01-27$19.11M$19.11M0——
2021-01-26$21.43M$21.43M0——
2021-01-25$20.34M$20.34M0——
2021-01-22$19.66M$19.66M0——
2021-01-21$19.41M$19.41M0——
2021-01-20$18.5M$18.5M0——
2021-01-19$18.47M$18.47M0——
2021-01-15$19.05M$19.05M0——
2021-01-14$19.82M$19.82M0——
2021-01-13$19.97M$19.97M0——
2021-01-12$20.67M$20.67M0——
2021-01-11$21.2M$21.2M0——
2021-01-08$21.93M$21.93M0——
2021-01-07$21.43M$21.43M0——
2021-01-06$21.68M$21.68M0——
2021-01-05$21.37M$21.37M0——
2021-01-04$21.79M$21.79M0——