Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ: AAVM · Real-Time Price · USD
33.92
+0.06 (0.19%)
Feb 27, 2026, 4:00 PM EST - Market closed
AAVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 33.88 | 33.99 | 33.81 | 33.99 | 33.99 | 0.41% | 2,879 |
| Feb 26, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.01% | 398 |
| Feb 25, 2026 | 33.75 | 33.86 | 33.71 | 33.86 | 33.86 | 0.79% | 7,178 |
| Feb 24, 2026 | 33.55 | 33.62 | 33.55 | 33.59 | 33.59 | 0.39% | 635 |
| Feb 23, 2026 | 33.64 | 33.64 | 33.40 | 33.46 | 33.46 | -0.34% | 34,981 |
| Feb 20, 2026 | 33.46 | 33.58 | 33.45 | 33.58 | 33.58 | 0.48% | 1,140 |
| Feb 19, 2026 | 33.23 | 33.42 | 33.23 | 33.42 | 33.42 | 0.23% | 1,900 |
| Feb 18, 2026 | 33.36 | 33.55 | 33.34 | 33.34 | 33.34 | 0.40% | 1,070 |
| Feb 17, 2026 | 33.34 | 33.34 | 32.95 | 33.20 | 33.20 | -0.10% | 875 |
| Feb 13, 2026 | 33.00 | 33.24 | 32.91 | 33.24 | 33.24 | 0.70% | 551 |
| Feb 12, 2026 | 33.09 | 33.09 | 33.01 | 33.01 | 33.01 | -1.28% | 304 |
| Feb 11, 2026 | 33.54 | 33.54 | 33.36 | 33.44 | 33.44 | 0.67% | 2,859 |
| Feb 10, 2026 | 33.27 | 33.29 | 33.19 | 33.21 | 33.21 | 0.05% | 1,971 |
| Feb 9, 2026 | 32.96 | 33.20 | 32.96 | 33.20 | 33.20 | 1.68% | 2,208 |
| Feb 6, 2026 | 32.39 | 32.65 | 32.39 | 32.65 | 32.65 | 2.99% | 8,616 |
| Feb 5, 2026 | 31.77 | 31.98 | 31.70 | 31.70 | 31.70 | -1.45% | 3,261 |
| Feb 4, 2026 | 32.10 | 32.16 | 32.09 | 32.16 | 32.16 | 0.20% | 29,747 |
| Feb 3, 2026 | 32.06 | 32.10 | 32.06 | 32.10 | 32.10 | 1.54% | 1,220 |
| Feb 2, 2026 | 31.60 | 31.64 | 31.54 | 31.61 | 31.61 | 0.47% | 10,950 |
| Jan 30, 2026 | 31.60 | 31.60 | 31.41 | 31.46 | 31.46 | -1.55% | 3,092 |
| Jan 29, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.11% | 506 |
| Jan 28, 2026 | 31.87 | 32.00 | 31.87 | 32.00 | 31.99 | -0.68% | 836 |
| Jan 27, 2026 | 32.04 | 32.22 | 32.04 | 32.22 | 32.21 | 1.24% | 1,763 |
| Jan 26, 2026 | 31.97 | 32.01 | 31.82 | 31.82 | 31.82 | 0.29% | 9,906 |
| Jan 23, 2026 | 31.56 | 31.74 | 31.56 | 31.73 | 31.73 | 0.34% | 7,186 |
| Jan 22, 2026 | 31.69 | 31.69 | 31.62 | 31.62 | 31.62 | 0.19% | 1,334 |
| Jan 21, 2026 | 31.44 | 31.56 | 31.44 | 31.56 | 31.56 | 1.41% | 519 |
| Jan 20, 2026 | 31.25 | 31.25 | 31.12 | 31.12 | 31.12 | -0.94% | 4,342 |
| Jan 16, 2026 | 31.31 | 31.44 | 31.31 | 31.42 | 31.42 | 0.15% | 1,725 |
| Jan 15, 2026 | 31.46 | 31.46 | 31.37 | 31.37 | 31.37 | 0.41% | 2,130 |
| Jan 14, 2026 | 31.13 | 31.24 | 31.13 | 31.24 | 31.24 | 0.60% | 338 |
| Jan 13, 2026 | 31.05 | 31.11 | 31.04 | 31.06 | 31.06 | -0.34% | 2,178 |
| Jan 12, 2026 | 31.12 | 31.16 | 31.12 | 31.16 | 31.16 | 0.78% | 431 |
| Jan 9, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.91% | 113 |
| Jan 8, 2026 | 30.61 | 30.64 | 30.61 | 30.64 | 30.64 | 0.56% | 507 |
| Jan 7, 2026 | 30.52 | 30.52 | 30.43 | 30.47 | 30.47 | -0.26% | 3,278 |
| Jan 6, 2026 | 30.52 | 30.56 | 30.52 | 30.55 | 30.55 | 0.68% | 1,347 |
| Jan 5, 2026 | 30.22 | 30.37 | 30.22 | 30.35 | 30.35 | 1.55% | 1,242 |
| Jan 2, 2026 | 29.77 | 29.91 | 29.77 | 29.88 | 29.88 | 1.22% | 1,292 |
| Dec 31, 2025 | 29.56 | 29.64 | 29.51 | 29.52 | 29.52 | -0.55% | 6,418 |
| Dec 30, 2025 | 29.71 | 29.73 | 29.68 | 29.68 | 29.68 | -1.86% | 751 |
| Dec 29, 2025 | 30.44 | 30.44 | 30.23 | 30.25 | 29.64 | -0.63% | 8,570 |
| Dec 26, 2025 | 30.40 | 30.44 | 30.38 | 30.44 | 29.83 | -0.08% | 812 |
| Dec 24, 2025 | 30.42 | 30.47 | 30.42 | 30.47 | 29.86 | 0.25% | 751 |
| Dec 23, 2025 | 30.41 | 30.43 | 30.39 | 30.39 | 29.78 | 0.16% | 282 |
| Dec 22, 2025 | 30.31 | 30.34 | 30.31 | 30.34 | 29.73 | 0.71% | 283 |
| Dec 19, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.52 | 0.99% | 57 |
| Dec 18, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.23 | 0.55% | 24 |
| Dec 17, 2025 | 29.73 | 29.73 | 29.67 | 29.67 | 29.07 | -0.66% | 141 |
| Dec 16, 2025 | 29.99 | 29.99 | 29.72 | 29.86 | 29.26 | -0.56% | 5,804 |
| Dec 15, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.43 | 0.41% | 32 |
| Dec 12, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.31 | -0.76% | 41 |
| Dec 11, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.53 | 1.07% | 44 |
| Dec 10, 2025 | 29.44 | 29.82 | 29.44 | 29.82 | 29.22 | 1.19% | 1,742 |
| Dec 9, 2025 | 29.62 | 29.62 | 29.47 | 29.47 | 28.88 | -0.02% | 966 |
| Dec 8, 2025 | 29.50 | 29.56 | 29.47 | 29.47 | 28.88 | -0.04% | 658 |
| Dec 5, 2025 | 29.68 | 29.68 | 29.48 | 29.48 | 28.89 | -0.01% | 2,564 |
| Dec 4, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 28.89 | 0.20% | 245 |
| Dec 3, 2025 | 29.27 | 29.43 | 29.27 | 29.43 | 28.84 | 0.50% | 740 |
| Dec 2, 2025 | 29.40 | 29.40 | 29.25 | 29.28 | 28.69 | -0.06% | 8,069 |
| Dec 1, 2025 | 29.36 | 29.43 | 29.30 | 29.30 | 28.71 | -0.75% | 4,058 |
| Nov 28, 2025 | 29.42 | 29.55 | 29.42 | 29.52 | 28.93 | 0.39% | 1,404 |
| Nov 26, 2025 | 29.25 | 29.47 | 29.25 | 29.41 | 28.82 | 1.33% | 1,707 |
| Nov 25, 2025 | 28.84 | 29.02 | 28.74 | 29.02 | 28.44 | 1.28% | 1,442 |
| Nov 24, 2025 | 28.52 | 28.65 | 28.52 | 28.65 | 28.08 | 0.94% | 223 |
| Nov 21, 2025 | 28.12 | 28.44 | 28.08 | 28.39 | 27.82 | 1.19% | 4,626 |
| Nov 20, 2025 | 28.84 | 28.86 | 28.05 | 28.05 | 27.49 | -1.51% | 891 |
| Nov 19, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 27.91 | -0.08% | 6 |
| Nov 18, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 27.94 | -0.79% | 201 |
| Nov 17, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.16 | -1.15% | 145 |
| Nov 14, 2025 | 29.13 | 29.14 | 29.07 | 29.07 | 28.49 | -0.08% | 9,678 |
| Nov 13, 2025 | 29.46 | 29.46 | 29.09 | 29.09 | 28.51 | -1.10% | 430 |
| Nov 12, 2025 | 29.44 | 29.44 | 29.42 | 29.42 | 28.83 | 0.49% | 212 |
| Nov 11, 2025 | 29.15 | 29.28 | 29.15 | 29.28 | 28.69 | 0.14% | 1,193 |
| Nov 10, 2025 | 29.15 | 29.27 | 29.10 | 29.24 | 28.65 | 1.19% | 1,268 |
| Nov 7, 2025 | 28.64 | 28.89 | 28.64 | 28.89 | 28.31 | 0.58% | 974 |
| Nov 6, 2025 | 28.73 | 28.73 | 28.72 | 28.72 | 28.15 | -0.46% | 161 |
| Nov 5, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.28 | 0.74% | 79 |
| Nov 4, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.07 | -1.10% | 5 |
| Nov 3, 2025 | 28.88 | 28.96 | 28.88 | 28.96 | 28.38 | 0.16% | 442 |
| Oct 31, 2025 | 28.91 | 28.94 | 28.86 | 28.92 | 28.34 | 0.23% | 1,402 |
| Oct 30, 2025 | 28.94 | 29.02 | 28.85 | 28.85 | 28.27 | -0.42% | 580 |
| Oct 29, 2025 | 29.15 | 29.15 | 28.97 | 28.97 | 28.39 | 0.11% | 1,233 |
| Oct 28, 2025 | 28.93 | 28.94 | 28.92 | 28.94 | 28.36 | -0.45% | 556 |
| Oct 27, 2025 | 29.02 | 29.07 | 29.02 | 29.07 | 28.49 | 0.76% | 115 |
| Oct 24, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.27 | 0.53% | 78 |
| Oct 23, 2025 | 28.58 | 28.70 | 28.58 | 28.70 | 28.13 | 0.96% | 2,010 |
| Oct 22, 2025 | 28.30 | 28.43 | 28.30 | 28.43 | 27.86 | -0.55% | 8,767 |
| Oct 21, 2025 | 28.48 | 28.58 | 28.46 | 28.58 | 28.01 | -0.53% | 1,332 |
| Oct 20, 2025 | 28.74 | 28.74 | 28.73 | 28.74 | 28.16 | 1.09% | 2,831 |
| Oct 17, 2025 | 28.36 | 28.43 | 28.36 | 28.43 | 27.86 | -0.33% | 266 |
| Oct 16, 2025 | 28.62 | 28.62 | 28.52 | 28.52 | 27.95 | -0.21% | 219 |
| Oct 15, 2025 | 28.80 | 28.80 | 28.54 | 28.58 | 28.01 | 0.25% | 6,218 |
| Oct 14, 2025 | 28.37 | 28.51 | 28.37 | 28.51 | 27.94 | 0.51% | 395 |
| Oct 13, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 27.80 | 1.38% | 55 |
| Oct 10, 2025 | 28.08 | 28.08 | 27.98 | 27.98 | 27.42 | -2.58% | 585 |
| Oct 9, 2025 | 28.84 | 28.84 | 28.72 | 28.72 | 28.14 | -0.76% | 166 |
| Oct 8, 2025 | 28.86 | 28.94 | 28.86 | 28.94 | 28.36 | 0.45% | 302 |
| Oct 7, 2025 | 28.96 | 28.96 | 28.81 | 28.81 | 28.23 | -0.86% | 301 |
| Oct 6, 2025 | 29.10 | 29.10 | 29.00 | 29.06 | 28.48 | 0.17% | 820 |