Skip to main content
/
Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ: AAVM · Real-Time Price · USD
24.37
-0.17 (-0.70%)
Apr 1, 2025, 2:47 PM EDT - Market open

AAVM Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 13, 2017→Mar 31, 2025Max ▾Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252018​20182019​20192020​20202021​20212022​20222023​20232024​20242025​2025010.0020.0030.0024.54

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202524.1024.5424.1024.5424.540.59%339
Mar 28, 202524.3424.4024.3424.4024.40-1.67%600
Mar 27, 202524.7424.9024.7424.8224.82-0.58%3,830
Mar 26, 202525.1125.1124.9424.9624.96-0.96%340
Mar 25, 202525.1625.2025.1625.2025.200.04%539
Mar 24, 202525.0025.1925.0025.1925.191.79%1,840
Mar 21, 202524.6524.7524.5624.7524.75-0.47%1,202
Mar 20, 202524.8124.9124.8124.8724.87-0.54%1,208
Mar 19, 202524.8025.0824.8025.0025.001.38%4,347
Mar 18, 202524.6024.6724.5824.6624.66-0.62%1,953
Mar 17, 202524.6324.8524.6324.8224.821.97%2,961
Mar 14, 202524.3124.3424.2924.3424.342.20%1,305
Mar 13, 202524.2824.2823.8123.8123.81-1.51%479
Mar 12, 202524.2324.2324.1824.1824.180.60%287
Mar 11, 202524.0024.1724.0024.0324.03-0.32%8,910
Mar 10, 202524.3824.3824.0224.1124.11-2.51%7,171
Mar 7, 202524.2824.7624.2824.7324.730.52%3,814
Mar 6, 202524.6624.6624.5424.6024.60-1.38%23,687
Mar 5, 202524.6524.9624.6524.9524.951.56%2,896
Mar 4, 202524.2024.8524.2024.5624.56-1.06%4,493
Mar 3, 202525.2425.2424.7424.8324.83-0.89%2,663
Feb 28, 202525.0025.0524.8325.0525.050.27%19,257
Feb 27, 202525.2825.3024.9824.9824.98-1.45%1,298
Feb 26, 202525.5625.5625.3525.3525.350.44%2,095
Feb 25, 202525.4325.4525.0825.2425.24-0.30%18,858
Feb 24, 202525.3525.4225.2025.3225.32-0.21%10,163
Feb 21, 202525.8625.8625.3625.3725.37-2.24%792
Feb 20, 202526.2826.2825.8025.9525.95-0.62%3,469
Feb 19, 202526.0726.1726.0226.1126.11-0.59%119,652
Feb 18, 202526.1926.2726.1826.2726.270.70%38,543
Feb 14, 202526.0626.0926.0426.0926.090.13%3,495
Feb 13, 202525.9126.0525.8826.0526.050.66%4,094
Feb 12, 202525.8725.8925.8725.8825.88-0.60%1,639
Feb 11, 202525.9426.0625.9426.0426.04-0.34%2,690
Feb 10, 202526.0626.1826.0526.1326.130.50%997
Feb 7, 202526.0826.0826.0026.0026.00-0.66%1,765
Feb 6, 202526.1126.1726.1126.1726.17-0.21%2,626
Feb 5, 202525.9726.2325.9726.2326.230.96%1,841
Feb 4, 202525.9125.9825.8925.9825.980.68%3,658
Feb 3, 202525.8425.8625.7525.8025.80-0.64%3,843
Jan 31, 202526.2526.2925.9025.9725.97-1.07%3,737
Jan 30, 202526.1326.2826.1326.2526.250.68%997
Jan 29, 202526.0926.0926.0726.0726.070.48%249
Jan 28, 202525.9125.9525.9125.9525.950.69%632
Jan 27, 202525.7425.7725.6925.7725.77-1.62%4,164
Jan 24, 202526.2026.2026.2026.2026.20-0.44%135
Jan 23, 202526.1426.3126.1426.3126.310.63%3,762
Jan 22, 202526.1826.1826.1526.1526.150.02%590
Jan 21, 202526.0426.1426.0426.1426.140.81%1,877
Jan 17, 202525.9725.9725.9325.9325.930.31%767