Skip to main content
Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ: AAVM · Real-Time Price · USD
25.37
-0.58 (-2.24%)
Feb 21, 2025, 4:00 PM EST - Market closed

AAVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 202525.8525.8525.8525.8525.850.05%237
Jan 15, 202525.9425.9425.8425.8425.840.67%904
Jan 14, 202525.6925.6925.6625.6725.670.73%1,100
Jan 13, 202525.2925.4925.2825.4825.48-0.31%5,191
Jan 10, 202525.5925.5925.5625.5625.56-0.78%1,576
Jan 8, 202525.6625.7625.6625.7625.760.55%340
Jan 7, 202524.6725.8624.6725.6225.62-0.50%6,046
Jan 6, 202525.7825.7825.7525.7525.750.16%392
Jan 3, 202525.6325.7125.5725.7125.710.71%1,281
Jan 2, 202525.7125.7125.3925.5325.530.46%2,047
Dec 31, 202425.5325.5625.4125.4125.41-0.17%3,544
Dec 30, 202425.5225.5225.4625.4625.46-3.39%852
Dec 27, 202426.4526.4526.3526.3525.70-0.57%206
Dec 26, 202426.3726.5026.3726.5025.850.91%552
Dec 24, 202426.2326.2626.2326.2625.610.44%236
Dec 23, 202426.1426.1526.0726.1525.500.02%3,975
Dec 20, 202425.9226.1925.9226.1425.491.19%4,420
Dec 19, 202425.8725.8925.8325.8325.190.20%2,690
Dec 18, 202426.5826.6125.7525.7825.14-2.94%10,993
Dec 17, 202426.5126.5726.5126.5625.90-0.67%381
Dec 16, 202426.7326.8026.7326.7426.080.04%230
Dec 13, 202426.7926.7926.7126.7326.07-0.74%789
Dec 12, 202426.9426.9426.9326.9326.26-0.74%392
Dec 11, 202427.1827.1826.9927.1326.460.59%680
Dec 10, 202427.4327.4326.9426.9726.30-0.37%3,871
Dec 9, 202427.5027.5027.0727.0726.40-1.44%5,784
Dec 6, 202427.5127.5127.4427.4726.79-0.70%763
Dec 5, 202427.7027.7027.5927.6626.980.11%670
Dec 4, 202427.6427.7127.6327.6326.95-0.40%3,817
Dec 3, 202427.7727.7727.6827.7427.050.29%1,530
Dec 2, 202427.5327.7027.5227.6626.980.29%5,199
Nov 29, 202427.5827.5827.5827.5826.900.66%236
Nov 27, 202427.6427.6427.2927.4026.72-0.40%4,238
Nov 26, 202427.4227.5127.4227.5126.830.33%340
Nov 25, 202427.3627.5027.3627.4226.740.59%624
Nov 22, 202426.2127.3026.2127.2626.590.63%4,507
Nov 21, 202427.0927.0927.0927.0926.421.04%976
Nov 20, 202426.6926.8126.6926.8126.15-0.07%1,371
Nov 19, 202426.4326.8326.4326.8326.170.74%9,213
Nov 18, 202426.7226.7226.5426.6325.97-0.03%3,019
Nov 15, 202426.5926.6426.5926.6425.98-0.54%215
Nov 14, 202426.9627.0826.7926.7926.12-0.47%1,193
Nov 13, 202427.0727.0726.9126.9126.25-0.77%11,942
Nov 12, 202427.0427.1227.0427.1226.45-0.94%480
Nov 11, 202427.5627.5627.3827.3826.700.61%2,129
Nov 8, 202427.0927.2127.0927.2126.540.44%599
Nov 7, 202427.1227.1227.0927.0926.421.01%701
Nov 6, 202426.6426.8226.6426.8226.161.13%12,648
Nov 5, 202426.3426.5226.3426.5225.862.28%1,379
Nov 4, 202425.8625.9325.8625.9325.290.02%255
Nov 1, 202425.9325.9325.9325.9325.280.14%7
Oct 31, 202426.0026.0025.8525.8925.25-0.53%1,755
Oct 30, 202426.1026.1026.0326.0325.38-0.17%1,368
Oct 29, 202426.0426.0726.0426.0725.43-0.23%625
Oct 28, 202426.1126.1326.0526.1325.480.93%760
Oct 25, 202425.8925.8925.8925.8925.25-0.25%55
Oct 24, 202425.9525.9625.9425.9625.310.19%1,820
Oct 23, 202426.0026.0025.9125.9125.26-0.90%204
Oct 22, 202426.1426.1426.1426.1425.49-0.78%404
Oct 21, 202426.3526.3526.3526.3525.69-1.07%173
Oct 18, 202426.7226.7226.6326.6325.97-0.37%772
Oct 17, 202426.7226.7326.7226.7326.07-0.29%639
Oct 16, 202426.7626.8126.7526.8126.150.63%2,136
Oct 15, 202426.6426.6426.6426.6425.98-0.30%97
Oct 14, 202426.6326.7226.6326.7226.060.77%3,478
Oct 11, 202426.5226.5326.5226.5225.860.80%1,928
Oct 10, 202426.3126.3126.3126.3125.65-0.81%22
Oct 9, 202426.5226.5226.5226.5225.860.34%2,042
Oct 8, 202426.4326.4326.4326.4325.780.49%30
Oct 7, 202426.3026.3026.3026.3025.65-0.85%4,004
Oct 4, 202426.3726.5326.3626.5325.870.94%4,004
Oct 3, 202426.2126.2826.2126.2825.63-0.30%524
Oct 2, 202426.3626.3626.3626.3625.71-0.15%32
Oct 1, 202426.3326.4026.2726.4025.75-0.45%1,985
Sep 30, 202426.4326.5226.4326.5225.860.19%394
Sep 27, 202426.4826.4826.4726.4725.82-0.49%162