Skip to main content
Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ: AAVM · Real-Time Price · USD
29.48
0.00 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
29.48
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

AAVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.6829.6829.4829.4829.48-0.01%2,564
Dec 4, 202529.4829.4829.4829.4829.480.20%245
Dec 3, 202529.2729.4329.2729.4329.430.50%740
Dec 2, 202529.4029.4029.2529.2829.28-0.06%8,069
Dec 1, 202529.3629.4329.3029.3029.30-0.75%4,058
Nov 28, 202529.4229.5529.4229.5229.520.39%1,404
Nov 26, 202529.2529.4729.2529.4129.401.33%1,707
Nov 25, 202528.8429.0228.7429.0229.021.28%1,442
Nov 24, 202528.5228.6528.5228.6528.650.94%223
Nov 21, 202528.1228.4428.0828.3928.381.19%4,626
Nov 20, 202528.8428.8628.0528.0528.05-1.51%891
Nov 19, 202528.4828.4828.4828.4828.48-0.08%6
Nov 18, 202528.5128.5128.5128.5128.51-0.79%201
Nov 17, 202528.7428.7428.7428.7428.73-1.15%145
Nov 14, 202529.1329.1429.0729.0729.07-0.08%9,678
Nov 13, 202529.4629.4629.0929.0929.09-1.10%430
Nov 12, 202529.4429.4429.4229.4229.420.49%212
Nov 11, 202529.1529.2829.1529.2829.280.14%1,193
Nov 10, 202529.1529.2729.1029.2429.241.19%1,268
Nov 7, 202528.6428.8928.6428.8928.890.58%974
Nov 6, 202528.7328.7328.7228.7228.72-0.46%161
Nov 5, 202528.8628.8628.8628.8628.860.74%79
Nov 4, 202528.6528.6528.6528.6528.65-1.10%5
Nov 3, 202528.8828.9628.8828.9628.960.16%442
Oct 31, 202528.9128.9428.8628.9228.920.23%1,402
Oct 30, 202528.9429.0228.8528.8528.85-0.42%580
Oct 29, 202529.1529.1528.9728.9728.970.11%1,233
Oct 28, 202528.9328.9428.9228.9428.94-0.45%556
Oct 27, 202529.0229.0729.0229.0729.070.76%115
Oct 24, 202528.8528.8528.8528.8528.850.53%78
Oct 23, 202528.5828.7028.5828.7028.700.96%2,010
Oct 22, 202528.3028.4328.3028.4328.43-0.55%8,767
Oct 21, 202528.4828.5828.4628.5828.58-0.53%1,332
Oct 20, 202528.7428.7428.7328.7428.741.09%2,831
Oct 17, 202528.3628.4328.3628.4328.43-0.33%266
Oct 16, 202528.6228.6228.5228.5228.52-0.21%219
Oct 15, 202528.8028.8028.5428.5828.580.25%6,218
Oct 14, 202528.3728.5128.3728.5128.510.51%395
Oct 13, 202528.3728.3728.3728.3728.361.38%55
Oct 10, 202528.0828.0827.9827.9827.98-2.58%585
Oct 9, 202528.8428.8428.7228.7228.72-0.76%166
Oct 8, 202528.8628.9428.8628.9428.940.45%302
Oct 7, 202528.9628.9628.8128.8128.81-0.86%301
Oct 6, 202529.1029.1029.0029.0629.060.17%820
Oct 3, 202529.0829.0929.0129.0129.010.45%681
Oct 2, 202528.8428.9028.8228.8828.880.16%9,745
Oct 1, 202528.8028.8328.8028.8328.830.27%400
Sep 30, 202528.6928.7628.6528.7628.75-0.05%12,610
Sep 29, 202528.7228.7728.7228.7728.770.45%704
Sep 26, 202528.5828.6428.5828.6428.640.90%267
Sep 25, 202528.3228.3928.3228.3928.38-0.77%1,795
Sep 24, 202528.6128.6128.6128.6128.61-0.59%168
Sep 23, 202528.8428.8728.7728.7728.77-0.09%234
Sep 22, 202528.6428.8028.6428.8028.800.66%461
Sep 19, 202528.5528.6128.5528.6128.61-0.17%9,352
Sep 18, 202528.6528.6628.6528.6628.660.52%716
Sep 17, 202528.6128.6128.5128.5128.51-0.66%932
Sep 16, 202528.6528.7028.6528.7028.70-0.15%265
Sep 15, 202528.6928.7828.6928.7428.740.36%277
Sep 12, 202528.6328.6428.6328.6428.64-0.59%707
Sep 11, 202528.7028.8128.7028.8128.811.43%561
Sep 10, 202528.4328.4628.3728.4028.400.43%100,171
Sep 9, 202528.1928.2828.1928.2828.28-0.21%483
Sep 8, 202528.2528.3428.2028.3428.340.93%1,140
Sep 5, 202528.0528.0828.0528.0828.080.48%1,686
Sep 4, 202527.8127.9527.8127.9527.940.78%1,250
Sep 3, 202527.7327.7327.7327.7327.730.18%117
Sep 2, 202527.4127.6827.4127.6827.68-0.29%2,645
Aug 29, 202527.7627.7627.7627.7627.76-0.61%45
Aug 28, 202527.8627.9327.8627.9327.930.37%3,226
Aug 27, 202527.7827.8727.7827.8327.83-0.18%411
Aug 26, 202527.8427.8827.8427.8827.880.27%605
Aug 25, 202527.9828.0527.8027.8027.80-0.64%11,547
Aug 22, 202527.8327.9927.8327.9827.981.52%2,429
Aug 21, 202527.6427.6427.5427.5627.56-0.22%1,585
Aug 20, 202527.6227.6227.6227.6227.62-0.14%68
Aug 19, 202527.7227.7227.6127.6627.66-0.61%914
Aug 18, 202527.7527.8427.7527.8327.830.07%656
Aug 15, 202527.8127.8127.8127.8127.810.51%56
Aug 14, 202527.8527.8527.6727.6727.67-0.61%419
Aug 13, 202527.7227.8427.7227.8427.840.69%512
Aug 12, 202527.4627.6527.4627.6527.651.67%1,318
Aug 11, 202527.3527.3527.2027.2027.20-0.37%1,359
Aug 8, 202527.2027.3027.2027.3027.300.53%1,011
Aug 7, 202527.3627.3627.0627.1527.150.11%2,865
Aug 6, 202527.0327.1227.0327.1227.120.48%295
Aug 5, 202526.9327.0026.9326.9926.99-0.11%5,055
Aug 4, 202527.0227.0227.0227.0227.021.56%154
Aug 1, 202526.5726.6126.5726.6126.61-0.34%302
Jul 31, 202526.8326.8726.7026.7026.70-0.28%2,503
Jul 30, 202526.9026.9026.7726.7726.77-0.13%311
Jul 29, 202526.8026.9126.7626.8126.810.02%2,241
Jul 28, 202526.8326.8326.7726.8026.80-1.36%711
Jul 25, 202527.1527.1827.1327.1727.17-0.10%948
Jul 24, 202527.2327.2327.1927.1927.19-0.82%392
Jul 23, 202527.4127.4227.4127.4227.422.01%213
Jul 22, 202526.8526.9226.8026.8826.880.39%5,779
Jul 21, 202526.8526.9326.7626.7826.780.36%1,888
Jul 18, 202526.6726.6826.6426.6826.68-0.11%1,283
Jul 17, 202526.6926.7126.6626.7126.710.47%6,399