Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ: AAVM · Real-Time Price · USD
26.14
+0.07 (0.28%)
May 30, 2025, 4:00 PM - Market closed
AAVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.29% | 148 |
| May 29, 2025 | 26.00 | 26.11 | 26.00 | 26.07 | 26.07 | 0.30% | 1,506 |
| May 28, 2025 | 26.11 | 26.11 | 25.99 | 25.99 | 25.99 | -0.74% | 354 |
| May 27, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.49% | 37 |
| May 23, 2025 | 25.70 | 25.80 | 25.70 | 25.80 | 25.80 | 0.51% | 214 |
| May 22, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.66% | 217 |
| May 21, 2025 | 26.03 | 26.03 | 25.84 | 25.84 | 25.84 | -0.98% | 322 |
| May 20, 2025 | 26.08 | 26.10 | 26.08 | 26.10 | 26.10 | 0.43% | 488 |
| May 19, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.56% | 125 |
| May 16, 2025 | 25.73 | 25.84 | 25.73 | 25.84 | 25.84 | 0.47% | 574 |
| May 15, 2025 | 25.49 | 25.72 | 25.49 | 25.72 | 25.72 | 1.34% | 2,282 |
| May 14, 2025 | 25.48 | 25.50 | 25.38 | 25.38 | 25.38 | -0.67% | 1,595 |
| May 13, 2025 | 25.50 | 25.57 | 25.50 | 25.55 | 25.55 | 0.67% | 15,274 |
| May 12, 2025 | 25.36 | 25.45 | 25.36 | 25.38 | 25.38 | 0.23% | 5,124 |
| May 9, 2025 | 25.33 | 25.33 | 25.24 | 25.32 | 25.32 | 0.18% | 8,247 |
| May 8, 2025 | 25.31 | 25.38 | 25.27 | 25.28 | 25.28 | 0.06% | 4,400 |
| May 7, 2025 | 25.21 | 25.26 | 25.20 | 25.26 | 25.26 | -0.06% | 1,556 |
| May 6, 2025 | 25.30 | 25.41 | 25.26 | 25.28 | 25.28 | 0.04% | 4,190 |
| May 5, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.12% | 17 |
| May 2, 2025 | 25.14 | 25.24 | 25.14 | 25.24 | 25.24 | 1.52% | 448 |
| May 1, 2025 | 24.84 | 24.87 | 24.82 | 24.86 | 24.86 | 0.12% | 835 |
| Apr 30, 2025 | 24.51 | 24.83 | 24.51 | 24.83 | 24.83 | -0.34% | 1,210 |
| Apr 29, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.57% | 85 |
| Apr 28, 2025 | 24.65 | 24.79 | 24.65 | 24.77 | 24.77 | 0.76% | 2,600 |
| Apr 25, 2025 | 24.49 | 24.59 | 24.49 | 24.59 | 24.59 | 0.17% | 1,307 |
| Apr 24, 2025 | 24.12 | 24.54 | 24.11 | 24.54 | 24.54 | 1.88% | 1,385 |
| Apr 23, 2025 | 24.40 | 24.41 | 24.09 | 24.09 | 24.09 | 0.61% | 4,350 |
| Apr 22, 2025 | 23.88 | 23.95 | 23.88 | 23.95 | 23.95 | 2.36% | 321 |
| Apr 21, 2025 | 23.70 | 23.71 | 23.32 | 23.39 | 23.39 | -1.52% | 1,511 |
| Apr 17, 2025 | 23.81 | 23.87 | 23.68 | 23.76 | 23.76 | 0.75% | 10,447 |
| Apr 16, 2025 | 23.71 | 23.77 | 23.51 | 23.58 | 23.58 | -0.95% | 3,042 |
| Apr 15, 2025 | 23.84 | 23.85 | 23.77 | 23.81 | 23.81 | 0.83% | 382 |
| Apr 14, 2025 | 23.58 | 23.61 | 23.54 | 23.61 | 23.61 | 1.24% | 997 |
| Apr 11, 2025 | 23.16 | 23.32 | 23.15 | 23.32 | 23.32 | 2.23% | 3,918 |
| Apr 10, 2025 | 22.56 | 22.81 | 22.55 | 22.81 | 22.81 | -2.43% | 1,776 |
| Apr 9, 2025 | 21.86 | 23.38 | 21.59 | 23.38 | 23.38 | 8.31% | 2,158 |
| Apr 8, 2025 | 22.63 | 22.63 | 21.59 | 21.59 | 21.59 | -0.83% | 810 |
| Apr 7, 2025 | 21.10 | 22.41 | 21.10 | 21.77 | 21.77 | -0.99% | 18,008 |
| Apr 4, 2025 | 22.23 | 22.23 | 21.94 | 21.99 | 21.99 | -6.75% | 671 |
| Apr 3, 2025 | 23.76 | 23.76 | 23.56 | 23.58 | 23.58 | -5.07% | 1,009 |
| Apr 2, 2025 | 24.52 | 24.84 | 24.52 | 24.84 | 24.84 | 1.09% | 476 |
| Apr 1, 2025 | 24.37 | 24.57 | 24.35 | 24.57 | 24.57 | 0.10% | 640 |
| Mar 31, 2025 | 24.10 | 24.54 | 24.10 | 24.54 | 24.54 | 0.59% | 339 |
| Mar 28, 2025 | 24.34 | 24.40 | 24.34 | 24.40 | 24.40 | -1.67% | 600 |
| Mar 27, 2025 | 24.74 | 24.90 | 24.74 | 24.82 | 24.82 | -0.58% | 3,830 |
| Mar 26, 2025 | 25.11 | 25.11 | 24.94 | 24.96 | 24.96 | -0.96% | 340 |
| Mar 25, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 0.04% | 539 |
| Mar 24, 2025 | 25.00 | 25.19 | 25.00 | 25.19 | 25.19 | 1.79% | 1,840 |
| Mar 21, 2025 | 24.65 | 24.75 | 24.56 | 24.75 | 24.75 | -0.47% | 1,202 |
| Mar 20, 2025 | 24.81 | 24.91 | 24.81 | 24.87 | 24.87 | -0.54% | 1,208 |