Skip to main content
logo
Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ: AAVM · Real-Time Price · USD
28.51
-0.19 (-0.66%)
At close: Sep 17, 2025, 4:00 PM EDT
28.51
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:15 PM EDT

AAVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202528.6128.6128.5128.5128.51-0.66%932
Sep 16, 202528.6528.7028.6528.7028.70-0.15%265
Sep 15, 202528.6928.7828.6928.7428.740.36%277
Sep 12, 202528.6328.6428.6328.6428.64-0.59%707
Sep 11, 202528.7028.8128.7028.8128.811.43%561
Sep 10, 202528.4328.4628.3728.4028.400.43%100,171
Sep 9, 202528.1928.2828.1928.2828.28-0.21%483
Sep 8, 202528.2528.3428.2028.3428.340.93%1,140
Sep 5, 202528.0528.0828.0528.0828.080.48%1,686
Sep 4, 202527.8127.9527.8127.9527.950.78%1,250
Sep 3, 202527.7327.7327.7327.7327.730.18%117
Sep 2, 202527.4127.6827.4127.6827.68-0.29%2,645
Aug 29, 202527.7627.7627.7627.7627.76-0.61%45
Aug 28, 202527.8627.9327.8627.9327.930.37%3,226
Aug 27, 202527.7827.8727.7827.8327.83-0.18%411
Aug 26, 202527.8427.8827.8427.8827.880.27%605
Aug 25, 202527.9828.0527.8027.8027.80-0.64%11,547
Aug 22, 202527.8327.9927.8327.9827.981.52%2,429
Aug 21, 202527.6427.6427.5427.5627.56-0.22%1,585
Aug 20, 202527.6227.6227.6227.6227.62-0.14%68
Aug 19, 202527.7227.7227.6127.6627.66-0.61%914
Aug 18, 202527.7527.8427.7527.8327.830.07%656
Aug 15, 202527.8127.8127.8127.8127.810.51%56
Aug 14, 202527.8527.8527.6727.6727.67-0.61%419
Aug 13, 202527.7227.8427.7227.8427.840.69%512
Aug 12, 202527.4627.6527.4627.6527.651.67%1,318
Aug 11, 202527.3527.3527.2027.2027.20-0.37%1,359
Aug 8, 202527.2027.3027.2027.3027.300.53%1,011
Aug 7, 202527.3627.3627.0627.1527.150.11%2,865
Aug 6, 202527.0327.1227.0327.1227.120.48%295
Aug 5, 202526.9327.0026.9326.9926.99-0.11%5,055
Aug 4, 202527.0227.0227.0227.0227.021.56%154
Aug 1, 202526.5726.6126.5726.6126.61-0.34%302
Jul 31, 202526.8326.8726.7026.7026.70-0.28%2,503
Jul 30, 202526.9026.9026.7726.7726.77-0.13%311
Jul 29, 202526.8026.9126.7626.8126.810.02%2,241
Jul 28, 202526.8326.8326.7726.8026.80-1.36%711
Jul 25, 202527.1527.1827.1327.1727.17-0.10%948
Jul 24, 202527.2327.2327.1927.1927.19-0.82%392
Jul 23, 202527.4127.4227.4127.4227.422.01%213
Jul 22, 202526.8526.9226.8026.8826.880.39%5,779
Jul 21, 202526.8526.9326.7626.7826.780.36%1,888
Jul 18, 202526.6726.6826.6426.6826.68-0.11%1,283
Jul 17, 202526.6926.7126.6626.7126.710.47%6,399
Jul 16, 202526.5926.5926.5926.5926.590.55%79
Jul 15, 202526.7426.7426.4426.4426.44-1.42%360
Jul 14, 202526.6826.8226.6826.8226.820.12%556
Jul 11, 202526.8226.8226.7926.7926.79-0.82%1,839
Jul 10, 202526.9227.0126.9127.0127.01-0.07%1,270
Jul 9, 202526.9527.0426.9527.0327.030.45%3,914