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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$1.36M$1.36M0——
2022-12-29$1.34M$1.34M1——
2022-12-28$1.23M$1.23M0——
2022-12-27$1.2M$1.2M0——
2022-12-23$1.21M$1.21M0——
2022-12-22$1.23M$1.23M0——
2022-12-21$1.22M$1.22M0——
2022-12-20$1.22M$1.22M0——
2022-12-19$1.17M$1.17M1——
2022-12-16$1.27M$1.27M1——
2022-12-15$1.32M$1.32M1——
2022-12-14$1.48M$1.48M2——
2022-12-13$1.67M$1.67M5——
2022-12-12$2.29M$2.29M67——
2022-12-09$2.04M$2.04M0——
2022-12-08$2.04M$2.04M0——
2022-12-07$1.95M$1.95M0——
2022-12-06$1.9M$1.9M0——
2022-12-05$1.85M$1.85M0——
2022-12-02$1.82M$1.82M0——
2022-12-01$1.81M$1.81M0——
2022-11-30$1.83M$1.83M0——
2022-11-29$1.81M$1.81M0——
2022-11-28$1.69M$1.69M0——
2022-11-25$1.71M$1.71M0——
2022-11-23$1.74M$1.74M0——
2022-11-22$1.72M$1.72M0——
2022-11-21$1.69M$1.69M0——
2022-11-18$1.83M$1.83M0——
2022-11-17$1.82M$1.82M0——
2022-11-16$1.82M$1.82M0——
2022-11-15$1.96M$1.96M0——
2022-11-14$1.89M$1.89M0——
2022-11-11$1.85M$1.85M0——
2022-11-10$1.66M$1.66M0——
2022-11-09$1.62M$1.62M0——
2022-11-08$1.66M$1.66M0——
2022-11-07$1.68M$1.68M0——
2022-11-04$1.68M$1.68M0——
2022-11-03$1.78M$1.78M0——
2022-11-02$1.79M$1.79M0——
2022-11-01$1.76M$1.76M0——
2022-10-31$1.77M$1.77M0——
2022-10-28$1.75M$1.75M0——
2022-10-27$1.75M$1.75M0——
2022-10-26$1.73M$1.73M0——
2022-10-25$1.65M$1.65M0——
2022-10-24$1.61M$1.61M0——
2022-10-21$1.67M$1.67M0——
2022-10-20$1.56M$1.56M0——
2022-10-19$1.65M$1.65M0——
2022-10-18$1.7M$1.7M0——
2022-10-17$1.72M$1.72M0——
2022-10-14$1.66M$1.66M0——
2022-10-13$1.75M$1.75M0——
2022-10-12$1.73M$1.73M0——
2022-10-11$1.7M$1.7M0——
2022-10-10$1.71M$1.71M0——
2022-10-07$1.72M$1.72M0——
2022-10-06$1.84M$1.84M0——
2022-10-05$1.81M$1.81M0——
2022-10-04$1.76M$1.76M0——
2022-10-03$1.71M$1.71M0——
2022-09-30$1.78M$1.78M0——
2022-09-29$1.73M$1.73M0——
2022-09-28$1.9M$1.9M0——
2022-09-27$1.76M$1.76M0——
2022-09-26$1.83M$1.83M0——
2022-09-23$1.83M$1.83M0——
2022-09-22$1.93M$1.93M0——
2022-09-21$1.99M$1.99M0——
2022-09-20$2.01M$2.01M0——
2022-09-19$2.14M$2.14M0——
2022-09-16$2.1M$2.1M0——
2022-09-15$2.19M$2.19M0——
2022-09-14$2.17M$2.17M0——
2022-09-13$2.28M$2.28M0——
2022-09-12$2.15M$2.15M0——
2022-09-09$2.24M$2.24M0——
2022-09-08$2.19M$2.19M0——
2022-09-07$2.09M$2.09M0——
2022-09-06$2.06M$2.06M0——
2022-09-02$2.09M$2.09M0——
2022-09-01$2.1M$2.1M0——
2022-08-31$2.07M$2.07M0——
2022-08-30$2.07M$2.07M0——
2022-08-29$2.1M$2.1M0——
2022-08-26$2.12M$2.12M0——
2022-08-25$2.17M$2.17M0——
2022-08-24$2.17M$2.17M0——
2022-08-23$2.13M$2.13M0——
2022-08-22$2.08M$2.08M0——
2022-08-19$2.01M$2.01M0——
2022-08-18$2.3M$2.3M0——
2022-08-17$2.27M$2.27M0——
2022-08-16$2.54M$2.54M0——
2022-08-15$2.69M$2.69M0——
2022-08-12$2.59M$2.59M0——
2022-08-11$2.58M$2.58M0——
2022-08-10$2.63M$2.63M0——
2022-08-09$2.53M$2.53M0——
2022-08-08$2.63M$2.63M0——
2022-08-05$2.51M$2.51M0——
2022-08-04$2.4M$2.4M0——
2022-08-03$2.34M$2.34M0——
2022-08-02$2.36M$2.36M0——
2022-08-01$2.29M$2.29M0——
2022-07-29$2.31M$2.31M0——
2022-07-28$2.41M$2.41M0——
2022-07-27$2.43M$2.43M0——
2022-07-26$2.34M$2.34M0——
2022-07-25$2.46M$2.46M0——
2022-07-22$2.36M$2.36M0——
2022-07-21$2.53M$2.53M0——
2022-07-20$2.48M$2.48M0——
2022-07-19$2.46M$2.46M0——
2022-07-18$2.36M$2.36M0——
2022-07-15$2.3M$2.3M0——
2022-07-14$2.37M$2.37M0——
2022-07-13$2.41M$2.41M0——
2022-07-12$2.39M$2.39M0——
2022-07-11$2.43M$2.43M0——
2022-07-08$2.44M$2.44M0——
2022-07-07$2.36M$2.36M0——
2022-07-06$2.29M$2.29M0——
2022-07-05$2.21M$2.21M0——
2022-07-01$2.1M$2.1M0——
2022-06-30$2.1M$2.1M0——
2022-06-29$2.07M$2.07M0——
2022-06-28$2.04M$2.04M0——
2022-06-27$2.14M$2.14M0——
2022-06-24$2.27M$2.27M0——
2022-06-23$2.35M$2.35M0——
2022-06-22$2.29M$2.29M0——
2022-06-21$2.17M$2.17M0——
2022-06-17$2.04M$2.04M0——
2022-06-16$1.91M$1.91M0——
2022-06-15$1.93M$1.93M0——
2022-06-14$1.95M$1.95M0——
2022-06-13$2.07M$2.07M0——
2022-06-10$2.33M$2.33M0——
2022-06-09$2.85M$2.85M2——
2022-06-08$3.33M$3.33M0——
2022-06-07$3.24M$3.24M0——
2022-06-06$3.02M$3.02M0——
2022-06-03$2.92M$2.92M0——
2022-06-02$2.77M$2.77M0——
2022-06-01$2.65M$2.65M0——
2022-05-31$2.68M$2.68M0——
2022-05-27$2.86M$2.86M0——
2022-05-26$2.75M$2.75M0——
2022-05-25$2.84M$2.84M0——
2022-05-24$2.78M$2.78M0——
2022-05-23$2.83M$2.83M0——
2022-05-20$2.67M$2.67M0——
2022-05-19$2.83M$2.83M0——
2022-05-18$2.74M$2.74M0——
2022-05-17$2.84M$2.84M0——
2022-05-16$2.71M$2.71M0——
2022-05-13$2.7M$2.7M0——
2022-05-12$2.49M$2.49M0——
2022-05-11$2.24M$2.24M0——
2022-05-10$2.29M$2.29M0——
2022-05-09$2.07M$2.07M0——
2022-05-06$2.37M$2.37M0——
2022-05-05$2.39M$2.39M0——
2022-05-04$2.58M$2.58M0——
2022-05-03$2.57M$2.57M0——
2022-05-02$2.63M$2.63M0——
2022-04-29$2.5M$2.5M0——
2022-04-28$2.5M$2.5M0——
2022-04-27$2.36M$2.36M0——
2022-04-26$2.48M$2.48M0——
2022-04-25$2.72M$2.72M0——
2022-04-22$2.74M$2.74M0——
2022-04-21$2.77M$2.77M0——
2022-04-20$2.98M$2.98M0——
2022-04-19$2.84M$2.84M0——
2022-04-18$2.77M$2.77M0——
2022-04-14$2.79M$2.79M0——
2022-04-13$2.82M$2.82M0——
2022-04-12$2.87M$2.87M2——
2022-04-11$2.75M$2.75M0——
2022-04-08$3.16M$3.16M0——
2022-04-07$3.46M$3.46M0——
2022-04-06$3.56M$3.56M0——
2022-04-05$3.55M$3.55M0——
2022-04-04$3.65M$3.65M0——
2022-04-01$3.69M$3.69M0——
2022-03-31$3.44M$3.44M0——
2022-03-30$3.56M$3.56M0——
2022-03-29$3.56M$3.56M0——
2022-03-28$3.56M$3.56M0——
2022-03-25$3.56M$3.56M1——
2022-03-24$4.08M$4.08M11——
2022-03-23$3.07M$3.07M0——
2022-03-22$3.05M$3.05M0——
2022-03-21$2.95M$2.95M0——
2022-03-18$2.98M$2.98M0——
2022-03-17$2.93M$2.93M0——
2022-03-16$2.78M$2.78M0——
2022-03-15$2.63M$2.63M0——
2022-03-14$2.63M$2.63M0——
2022-03-11$2.78M$2.78M0——
2022-03-10$2.86M$2.86M0——
2022-03-09$2.98M$2.98M1——
2022-03-08$2.85M$2.85M0——
2022-03-07$2.99M$2.99M0——
2022-03-04$3.11M$3.11M0——
2022-03-03$3.14M$3.14M0——
2022-03-02$3.25M$3.25M0——
2022-03-01$3.25M$3.25M0——
2022-02-28$3.38M$3.38M0——
2022-02-25$3.33M$3.33M0——
2022-02-24$3.06M$3.06M0——
2022-02-23$2.99M$2.99M0——
2022-02-22$3.22M$3.22M0——
2022-02-18$3.31M$3.31M0——
2022-02-17$3.26M$3.26M0——
2022-02-16$3.55M$3.55M0——
2022-02-15$3.69M$3.69M1——
2022-02-14$3.49M$3.49M0——
2022-02-11$3.45M$3.45M0——
2022-02-10$3.63M$3.63M1——
2022-02-09$3.75M$3.75M4——
2022-02-08$3.55M$3.55M0——
2022-02-07$3.51M$3.51M0——
2022-02-04$3.27M$3.27M0——
2022-02-03$3.34M$3.34M0——
2022-02-02$3.41M$3.41M0——
2022-02-01$3.52M$3.52M0——
2022-01-31$3.42M$3.42M0——
2022-01-28$3.18M$3.18M0——
2022-01-27$3.07M$3.07M0——
2022-01-26$3.24M$3.24M0——
2022-01-25$3.39M$3.39M0——
2022-01-24$3.17M$3.17M0——
2022-01-21$3.45M$3.45M0——
2022-01-20$3.69M$3.69M0——
2022-01-19$3.82M$3.82M0——
2022-01-18$3.87M$3.87M0——
2022-01-14$4.23M$4.23M0——
2022-01-13$4.17M$4.17M0——
2022-01-12$4.25M$4.25M0——
2022-01-11$4.4M$4.4M0——
2022-01-10$4.25M$4.25M0——
2022-01-07$4.33M$4.33M0——
2022-01-06$4.32M$4.32M0——
2022-01-05$4.25M$4.25M0——
2022-01-04$4.62M$4.62M0——
2022-01-03$4.93M$4.93M0——