AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	28.37	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	28.76	-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	28.39	-0.77%	1,795
Sep 24, 2025	28.61	28.61	28.61	28.61	28.61	-0.59%	168
Sep 23, 2025	28.84	28.87	28.77	28.77	28.77	-0.09%	234
Sep 22, 2025	28.64	28.80	28.64	28.80	28.80	0.66%	461
Sep 19, 2025	28.55	28.61	28.55	28.61	28.61	-0.17%	9,352
Sep 18, 2025	28.65	28.66	28.65	28.66	28.66	0.52%	716
Sep 17, 2025	28.61	28.61	28.51	28.51	28.51	-0.66%	932
Sep 16, 2025	28.65	28.70	28.65	28.70	28.70	-0.15%	265
Sep 15, 2025	28.69	28.78	28.69	28.74	28.74	0.36%	277
Sep 12, 2025	28.63	28.64	28.63	28.64	28.64	-0.59%	707
Sep 11, 2025	28.70	28.81	28.70	28.81	28.81	1.43%	561
Sep 10, 2025	28.43	28.46	28.37	28.40	28.40	0.43%	100,171
Sep 9, 2025	28.19	28.28	28.19	28.28	28.28	-0.21%	483
Sep 8, 2025	28.25	28.34	28.20	28.34	28.34	0.93%	1,140
Sep 5, 2025	28.05	28.08	28.05	28.08	28.08	0.48%	1,686
Sep 4, 2025	27.81	27.95	27.81	27.95	27.95	0.78%	1,250
Sep 3, 2025	27.73	27.73	27.73	27.73	27.73	0.18%	117
Sep 2, 2025	27.41	27.68	27.41	27.68	27.68	-0.29%	2,645
Aug 29, 2025	27.76	27.76	27.76	27.76	27.76	-0.61%	45
Aug 28, 2025	27.86	27.93	27.86	27.93	27.93	0.37%	3,226
Aug 27, 2025	27.78	27.87	27.78	27.83	27.83	-0.18%	411
Aug 26, 2025	27.84	27.88	27.84	27.88	27.88	0.27%	605
Aug 25, 2025	27.98	28.05	27.80	27.80	27.80	-0.64%	11,547
Aug 22, 2025	27.83	27.99	27.83	27.98	27.98	1.52%	2,429
Aug 21, 2025	27.64	27.64	27.54	27.56	27.56	-0.22%	1,585
Aug 20, 2025	27.62	27.62	27.62	27.62	27.62	-0.14%	68
Aug 19, 2025	27.72	27.72	27.61	27.66	27.66	-0.61%	914
Aug 18, 2025	27.75	27.84	27.75	27.83	27.83	0.07%	656
Aug 15, 2025	27.81	27.81	27.81	27.81	27.81	0.51%	56
Aug 14, 2025	27.85	27.85	27.67	27.67	27.67	-0.61%	419