AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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