AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	30.42	30.47	30.42	30.47	30.47	0.25%	751
Dec 23, 2025	30.41	30.43	30.39	30.39	30.39	0.16%	282
Dec 22, 2025	30.31	30.34	30.31	30.34	30.34	0.71%	283
Dec 19, 2025	30.13	30.13	30.13	30.13	30.13	0.99%	57
Dec 18, 2025	29.83	29.83	29.83	29.83	29.83	0.55%	24
Dec 17, 2025	29.73	29.73	29.67	29.67	29.67	-0.66%	141
Dec 16, 2025	29.99	29.99	29.72	29.86	29.86	-0.56%	5,804
Dec 15, 2025	30.03	30.03	30.03	30.03	30.03	0.41%	32
Dec 12, 2025	29.91	29.91	29.91	29.91	29.91	-0.76%	41
Dec 11, 2025	30.14	30.14	30.14	30.14	30.14	1.07%	44
Dec 10, 2025	29.44	29.82	29.44	29.82	29.82	1.19%	1,742
Dec 9, 2025	29.62	29.62	29.47	29.47	29.47	-0.02%	966
Dec 8, 2025	29.50	29.56	29.47	29.47	29.47	-0.04%	658
Dec 5, 2025	29.68	29.68	29.48	29.48	29.48	-0.01%	2,564
Dec 4, 2025	29.48	29.48	29.48	29.48	29.48	0.20%	245
Dec 3, 2025	29.27	29.43	29.27	29.43	29.43	0.50%	740
Dec 2, 2025	29.40	29.40	29.25	29.28	29.28	-0.06%	8,069
Dec 1, 2025	29.36	29.43	29.30	29.30	29.30	-0.75%	4,058
Nov 28, 2025	29.42	29.55	29.42	29.52	29.52	0.39%	1,404
Nov 26, 2025	29.25	29.47	29.25	29.41	29.40	1.33%	1,707
Nov 25, 2025	28.84	29.02	28.74	29.02	29.02	1.28%	1,442
Nov 24, 2025	28.52	28.65	28.52	28.65	28.65	0.94%	223
Nov 21, 2025	28.12	28.44	28.08	28.39	28.38	1.19%	4,626
Nov 20, 2025	28.84	28.86	28.05	28.05	28.05	-1.51%	891
Nov 19, 2025	28.48	28.48	28.48	28.48	28.48	-0.08%	6
Nov 18, 2025	28.51	28.51	28.51	28.51	28.51	-0.79%	201
Nov 17, 2025	28.74	28.74	28.74	28.74	28.73	-1.15%	145
Nov 14, 2025	29.13	29.14	29.07	29.07	29.07	-0.08%	9,678
Nov 13, 2025	29.46	29.46	29.09	29.09	29.09	-1.10%	430
Nov 12, 2025	29.44	29.44	29.42	29.42	29.42	0.49%	212
Nov 11, 2025	29.15	29.28	29.15	29.28	29.28	0.14%	1,193
Nov 10, 2025	29.15	29.27	29.10	29.24	29.24	1.19%	1,268
Nov 7, 2025	28.64	28.89	28.64	28.89	28.89	0.58%	974
Nov 6, 2025	28.73	28.73	28.72	28.72	28.72	-0.46%	161
Nov 5, 2025	28.86	28.86	28.86	28.86	28.86	0.74%	79
Nov 4, 2025	28.65	28.65	28.65	28.65	28.65	-1.10%	5
Nov 3, 2025	28.88	28.96	28.88	28.96	28.96	0.16%	442
Oct 31, 2025	28.91	28.94	28.86	28.92	28.92	0.23%	1,402
Oct 30, 2025	28.94	29.02	28.85	28.85	28.85	-0.42%	580
Oct 29, 2025	29.15	29.15	28.97	28.97	28.97	0.11%	1,233
Oct 28, 2025	28.93	28.94	28.92	28.94	28.94	-0.45%	556
Oct 27, 2025	29.02	29.07	29.02	29.07	29.07	0.76%	115
Oct 24, 2025	28.85	28.85	28.85	28.85	28.85	0.53%	78
Oct 23, 2025	28.58	28.70	28.58	28.70	28.70	0.96%	2,010
Oct 22, 2025	28.30	28.43	28.30	28.43	28.43	-0.55%	8,767
Oct 21, 2025	28.48	28.58	28.46	28.58	28.58	-0.53%	1,332
Oct 20, 2025	28.74	28.74	28.73	28.74	28.74	1.09%	2,831
Oct 17, 2025	28.36	28.43	28.36	28.43	28.43	-0.33%	266
Oct 16, 2025	28.62	28.62	28.52	28.52	28.52	-0.21%	219
Oct 15, 2025	28.80	28.80	28.54	28.58	28.58	0.25%	6,218