AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	28.37	28.51	28.37	28.51	28.51	0.51%	395
Oct 13, 2025	28.37	28.37	28.37	28.37	28.36	1.38%	55
Oct 10, 2025	28.08	28.08	27.98	27.98	27.98	-2.58%	585
Oct 9, 2025	28.84	28.84	28.72	28.72	28.72	-0.76%	166
Oct 8, 2025	28.86	28.94	28.86	28.94	28.94	0.45%	302
Oct 7, 2025	28.96	28.96	28.81	28.81	28.81	-0.86%	301
Oct 6, 2025	29.10	29.10	29.00	29.06	29.06	0.17%	820
Oct 3, 2025	29.08	29.09	29.01	29.01	29.01	0.45%	681
Oct 2, 2025	28.84	28.90	28.82	28.88	28.88	0.16%	9,745
Oct 1, 2025	28.80	28.83	28.80	28.83	28.83	0.27%	400
Sep 30, 2025	28.69	28.76	28.65	28.76	28.75	-0.05%	12,610
Sep 29, 2025	28.72	28.77	28.72	28.77	28.77	0.45%	704
Sep 26, 2025	28.58	28.64	28.58	28.64	28.64	0.90%	267
Sep 25, 2025	28.32	28.39	28.32	28.39	28.38	-0.77%	1,795