Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ: AAVM · Real-Time Price · USD
27.41
+0.53 (1.97%)
Jul 23, 2025, 4:00 PM - Market closed
AAVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 26.85 | 26.92 | 26.80 | 26.88 | 26.88 | 0.39% | 5,779 |
| Jul 21, 2025 | 26.85 | 26.93 | 26.76 | 26.78 | 26.78 | 0.36% | 1,888 |
| Jul 18, 2025 | 26.67 | 26.68 | 26.64 | 26.68 | 26.68 | -0.11% | 1,283 |
| Jul 17, 2025 | 26.69 | 26.71 | 26.66 | 26.71 | 26.71 | 0.47% | 6,399 |
| Jul 16, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.55% | 79 |
| Jul 15, 2025 | 26.74 | 26.74 | 26.44 | 26.44 | 26.44 | -1.42% | 360 |
| Jul 14, 2025 | 26.68 | 26.82 | 26.68 | 26.82 | 26.82 | 0.12% | 556 |
| Jul 11, 2025 | 26.82 | 26.82 | 26.79 | 26.79 | 26.79 | -0.82% | 1,839 |
| Jul 10, 2025 | 26.92 | 27.01 | 26.91 | 27.01 | 27.01 | -0.07% | 1,270 |
| Jul 9, 2025 | 26.95 | 27.04 | 26.95 | 27.03 | 27.03 | 0.45% | 3,914 |
| Jul 8, 2025 | 26.95 | 26.95 | 26.87 | 26.91 | 26.91 | 0.26% | 2,776 |
| Jul 7, 2025 | 26.72 | 26.84 | 26.72 | 26.84 | 26.84 | -0.70% | 493 |
| Jul 3, 2025 | 27.04 | 27.04 | 27.01 | 27.03 | 27.03 | 0.30% | 723 |
| Jul 2, 2025 | 26.82 | 27.03 | 26.82 | 26.95 | 26.95 | -0.11% | 2,073 |
| Jul 1, 2025 | 27.18 | 27.18 | 26.98 | 26.98 | 26.98 | -0.74% | 2,808 |
| Jun 30, 2025 | 27.14 | 27.18 | 27.12 | 27.18 | 27.18 | 0.45% | 828 |
| Jun 27, 2025 | 27.15 | 27.15 | 27.06 | 27.06 | 27.06 | 0.79% | 370 |
| Jun 26, 2025 | 26.54 | 26.85 | 26.54 | 26.85 | 26.85 | 1.11% | 978 |
| Jun 25, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.34% | 125 |
| Jun 24, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.76% | 14 |
| Jun 23, 2025 | 26.13 | 26.44 | 26.13 | 26.44 | 26.44 | 0.55% | 6,350 |
| Jun 20, 2025 | 26.31 | 26.31 | 26.29 | 26.30 | 26.30 | -0.47% | 842 |
| Jun 18, 2025 | 26.47 | 26.47 | 26.42 | 26.42 | 26.42 | 0.48% | 256 |
| Jun 17, 2025 | 26.42 | 26.43 | 26.29 | 26.29 | 26.29 | -1.04% | 832 |
| Jun 16, 2025 | 26.64 | 26.64 | 26.55 | 26.57 | 26.57 | 0.80% | 1,133 |
| Jun 13, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.53% | 67 |
| Jun 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.36% | 1,212 |
| Jun 11, 2025 | 26.40 | 26.46 | 26.40 | 26.41 | 26.41 | 0.17% | 2,265 |
| Jun 10, 2025 | 26.34 | 26.36 | 26.34 | 26.36 | 26.36 | -0.15% | 541 |
| Jun 9, 2025 | 26.47 | 26.48 | 26.40 | 26.40 | 26.40 | -0.28% | 6,689 |
| Jun 6, 2025 | 26.43 | 26.48 | 26.43 | 26.48 | 26.48 | 0.51% | 1,292 |
| Jun 5, 2025 | 26.40 | 26.40 | 26.34 | 26.34 | 26.34 | -0.12% | 500 |
| Jun 4, 2025 | 26.42 | 26.42 | 26.37 | 26.37 | 26.37 | 0.46% | 403 |
| Jun 3, 2025 | 26.18 | 26.25 | 26.15 | 26.25 | 26.25 | -0.58% | 10,150 |
| Jun 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.00% | 255 |
| 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 |