AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	32.96	33.20	32.96	33.20	33.20	1.70%	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
Dec 2, 2025	29.40	29.40	29.25	29.28	28.69	-0.06%	8,069
Dec 1, 2025	29.36	29.43	29.30	29.30	28.71	-0.75%	4,058
Nov 28, 2025	29.42	29.55	29.42	29.52	28.93	0.39%	1,404
Nov 26, 2025	29.25	29.47	29.25	29.41	28.82	1.33%	1,707