AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	28.84	29.02	28.74	29.02	28.44	1.28%	1,442
Nov 24, 2025	28.52	28.65	28.52	28.65	28.08	0.94%	223
Nov 21, 2025	28.12	28.44	28.08	28.39	27.82	1.19%	4,626
Nov 20, 2025	28.84	28.86	28.05	28.05	27.49	-1.51%	891
Nov 19, 2025	28.48	28.48	28.48	28.48	27.91	-0.08%	6
Nov 18, 2025	28.51	28.51	28.51	28.51	27.94	-0.79%	201
Nov 17, 2025	28.74	28.74	28.74	28.74	28.16	-1.15%	145
Nov 14, 2025	29.13	29.14	29.07	29.07	28.49	-0.08%	9,678
Nov 13, 2025	29.46	29.46	29.09	29.09	28.51	-1.10%	430
Nov 12, 2025	29.44	29.44	29.42	29.42	28.83	0.49%	212
Nov 11, 2025	29.15	29.28	29.15	29.28	28.69	0.14%	1,193
Nov 10, 2025	29.15	29.27	29.10	29.24	28.65	1.19%	1,268
Nov 7, 2025	28.64	28.89	28.64	28.89	28.31	0.58%	974
Nov 6, 2025	28.73	28.73	28.72	28.72	28.15	-0.46%	161
Nov 5, 2025	28.86	28.86	28.86	28.86	28.28	0.74%	79
Nov 4, 2025	28.65	28.65	28.65	28.65	28.07	-1.10%	5