AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.57	33.57	33.52	33.14	-	-0.72%	3,904
Apr 27, 2026	33.44	33.44	33.36	33.38	33.38	-0.13%	1,977
Apr 24, 2026	33.42	33.58	33.37	33.42	33.42	-0.40%	1,019
Apr 23, 2026	33.56	33.56	33.56	33.56	33.56	-0.13%	371
Apr 22, 2026	33.60	33.68	33.60	33.60	33.60	0.58%	315
Apr 21, 2026	33.71	33.71	33.41	33.41	33.41	-1.57%	775
Apr 20, 2026	33.94	33.94	33.94	33.94	33.94	-0.14%	480
Apr 17, 2026	34.12	34.20	33.99	33.99	33.99	1.65%	52,132
Apr 16, 2026	33.44	33.44	33.44	33.44	33.44	-0.06%	160
Apr 15, 2026	33.38	33.46	33.38	33.46	33.46	-0.34%	1,891
Apr 14, 2026	33.55	33.57	33.55	33.57	33.57	0.75%	226
Apr 13, 2026	33.32	33.32	33.32	33.32	33.32	0.31%	398
Apr 10, 2026	33.31	33.31	33.22	33.22	33.22	-0.13%	347
Apr 9, 2026	32.97	33.33	32.95	33.26	33.26	0.32%	3,220
Apr 8, 2026	33.02	33.16	33.00	33.16	33.16	4.09%	3,451
Apr 7, 2026	31.55	31.85	31.55	31.85	31.85	-0.09%	501
Apr 6, 2026	31.76	31.88	31.76	31.88	31.88	0.59%	461
Apr 2, 2026	31.28	31.70	31.28	31.70	31.69	-0.77%	2,119
Apr 1, 2026	31.93	31.94	31.93	31.94	31.94	1.90%	269
Mar 31, 2026	30.86	31.35	30.74	31.35	31.35	3.68%	2,606
Mar 30, 2026	30.64	30.64	30.17	30.24	30.24	-0.99%	811
Mar 27, 2026	30.69	30.69	30.54	30.54	30.54	-1.18%	192
Mar 26, 2026	31.42	31.42	30.90	30.90	30.90	-2.22%	2,775
Mar 25, 2026	31.62	31.73	31.55	31.60	31.60	1.39%	2,261
Mar 24, 2026	31.21	31.30	31.03	31.17	31.17	0.46%	5,750
Mar 23, 2026	30.59	31.24	30.59	31.03	31.03	2.09%	4,682
Mar 20, 2026	30.75	30.75	30.39	30.39	30.39	-2.77%	1,483
Mar 19, 2026	30.78	31.26	30.73	31.26	31.26	-0.17%	2,968
Mar 18, 2026	31.62	31.62	31.31	31.31	31.31	-1.01%	836
Mar 17, 2026	31.78	31.78	31.57	31.63	31.63	0.64%	1,844
Mar 16, 2026	31.51	31.51	31.42	31.43	31.43	1.65%	633
Mar 13, 2026	31.43	31.43	30.92	30.92	30.92	-1.38%	253
Mar 12, 2026	31.35	31.35	31.35	31.35	31.35	-1.74%	139
Mar 11, 2026	31.98	31.98	31.88	31.91	31.91	0.02%	321
Mar 10, 2026	31.90	31.90	31.90	31.90	31.90	0.36%	199
Mar 9, 2026	31.22	31.79	30.86	31.79	31.79	0.47%	2,522
Mar 6, 2026	31.37	31.80	31.37	31.64	31.64	-1.35%	1,940
Mar 5, 2026	32.29	32.45	31.77	32.07	32.07	-2.43%	6,538
Mar 4, 2026	32.82	32.91	32.82	32.87	32.87	1.04%	580
Mar 3, 2026	31.96	32.54	31.96	32.54	32.54	-3.33%	1,325
Mar 2, 2026	33.56	33.73	33.56	33.66	33.66	-0.76%	2,201
Feb 27, 2026	33.88	33.99	33.81	33.92	33.92	0.19%	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