AAVE Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $133.68 | $137.94 | $131.03 | $133.94 | $174.76M |
| 2026-10-27 | $135.79 | $136.08 | $129.66 | $133.94 | $208.08M |
| 2026-10-26 | $136.26 | $138.36 | $133.72 | $135.77 | $179.36M |
| 2026-10-25 | $137.72 | $138.51 | $135.07 | $136.30 | $123.25M |
| 2026-10-24 | $144.28 | $145.01 | $134.25 | $138.10 | $165.56M |
| 2026-10-23 | $146.62 | $150.04 | $142.38 | $144.37 | $132.25M |
| 2026-10-22 | $155.04 | $155.84 | $144.53 | $146.58 | $188.18M |
| 2026-10-21 | $154.42 | $160.20 | $153.74 | $154.83 | $185.87M |
| 2026-10-20 | $149.43 | $157.50 | $147.43 | $154.60 | $206.69M |
| 2026-10-19 | $151.99 | $154.16 | $147.03 | $149.44 | $167.57M |
| 2026-10-18 | $151.72 | $154.65 | $146.25 | $152.04 | $135.40M |
| 2026-10-17 | $155.14 | $156.91 | $150.24 | $151.82 | $111.88M |
| 2026-10-16 | $157.53 | $165.02 | $154.04 | $155.21 | $186.38M |
| 2026-10-15 | $154.03 | $159.02 | $147.79 | $157.54 | $233.72M |
| 2026-10-14 | $160.47 | $162.90 | $153.19 | $154.13 | $159.96M |
| 2026-10-13 | $156.73 | $162.09 | $152.96 | $160.37 | $202.17M |
| 2026-10-12 | $171.76 | $172.80 | $156.51 | $156.80 | $188.39M |
| 2026-10-11 | $168.43 | $172.16 | $166.72 | $171.60 | $148.38M |
| 2026-10-10 | $167.37 | $175.65 | $167.17 | $168.51 | $174.83M |
| 2026-10-09 | $166.17 | $171.91 | $164.58 | $167.35 | $211.45M |
| 2026-10-08 | $173.98 | $175.90 | $160.35 | $166.13 | $307.99M |
| 2026-10-07 | $179.50 | $179.56 | $170.06 | $173.95 | $268.15M |
| 2026-10-06 | $184.26 | $187.06 | $179.46 | $179.89 | $225.11M |
| 2026-10-05 | $178.54 | $186.52 | $177.54 | $184.30 | $316.72M |
| 2026-10-04 | $181.58 | $183.03 | $177.60 | $179.25 | $175.77M |
| 2026-10-03 | $179.70 | $183.11 | $176.54 | $181.49 | $248.25M |
| 2026-10-02 | $171.34 | $186.62 | $170.98 | $179.53 | $527.03M |
| 2026-10-01 | $159.41 | $172.77 | $158.82 | $171.71 | $413.02M |
| 2026-09-30 | $165.26 | $165.56 | $157.84 | $159.40 | $333.53M |
| 2026-09-29 | $149.64 | $175.60 | $146.18 | $165.30 | $602.14M |