Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ: AAVM · Real-Time Price · USD
24.54
+0.45 (1.88%)
Apr 28, 2025, 4:00 PM EDT - Market closed
AAVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 24.65 | 24.79 | 24.65 | 24.77 | 24.77 | 0.76% | 2,600 |
| Apr 25, 2025 | 24.49 | 24.59 | 24.49 | 24.59 | 24.59 | 0.17% | 1,307 |
| Apr 24, 2025 | 24.12 | 24.54 | 24.11 | 24.54 | 24.54 | 1.88% | 1,385 |
| Apr 23, 2025 | 24.40 | 24.41 | 24.09 | 24.09 | 24.09 | 0.61% | 4,350 |
| Apr 22, 2025 | 23.88 | 23.95 | 23.88 | 23.95 | 23.95 | 2.36% | 321 |
| Apr 21, 2025 | 23.70 | 23.71 | 23.32 | 23.39 | 23.39 | -1.52% | 1,511 |
| Apr 17, 2025 | 23.81 | 23.87 | 23.68 | 23.76 | 23.76 | 0.75% | 10,447 |
| Apr 16, 2025 | 23.71 | 23.77 | 23.51 | 23.58 | 23.58 | -0.95% | 3,042 |
| Apr 15, 2025 | 23.84 | 23.85 | 23.77 | 23.81 | 23.81 | 0.83% | 382 |
| Apr 14, 2025 | 23.58 | 23.61 | 23.54 | 23.61 | 23.61 | 1.24% | 997 |
| Apr 11, 2025 | 23.16 | 23.32 | 23.15 | 23.32 | 23.32 | 2.23% | 3,918 |
| Apr 10, 2025 | 22.56 | 22.81 | 22.55 | 22.81 | 22.81 | -2.43% | 1,776 |
| Apr 9, 2025 | 21.86 | 23.38 | 21.59 | 23.38 | 23.38 | 8.31% | 2,158 |
| Apr 8, 2025 | 22.63 | 22.63 | 21.59 | 21.59 | 21.59 | -0.83% | 810 |
| Apr 7, 2025 | 21.10 | 22.41 | 21.10 | 21.77 | 21.77 | -0.99% | 18,008 |
| Apr 4, 2025 | 22.23 | 22.23 | 21.94 | 21.99 | 21.99 | -6.75% | 671 |
| Apr 3, 2025 | 23.76 | 23.76 | 23.56 | 23.58 | 23.58 | -5.07% | 1,009 |
| Apr 2, 2025 | 24.52 | 24.84 | 24.52 | 24.84 | 24.84 | 1.09% | 476 |
| Apr 1, 2025 | 24.37 | 24.57 | 24.35 | 24.57 | 24.57 | 0.10% | 640 |
| Mar 31, 2025 | 24.10 | 24.54 | 24.10 | 24.54 | 24.54 | 0.59% | 339 |
| Mar 28, 2025 | 24.34 | 24.40 | 24.34 | 24.40 | 24.40 | -1.67% | 600 |
| Mar 27, 2025 | 24.74 | 24.90 | 24.74 | 24.82 | 24.82 | -0.58% | 3,830 |
| Mar 26, 2025 | 25.11 | 25.11 | 24.94 | 24.96 | 24.96 | -0.96% | 340 |
| Mar 25, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 0.04% | 539 |
| Mar 24, 2025 | 25.00 | 25.19 | 25.00 | 25.19 | 25.19 | 1.79% | 1,840 |
| Mar 21, 2025 | 24.65 | 24.75 | 24.56 | 24.75 | 24.75 | -0.47% | 1,202 |
| Mar 20, 2025 | 24.81 | 24.91 | 24.81 | 24.87 | 24.87 | -0.54% | 1,208 |
| Mar 19, 2025 | 24.80 | 25.08 | 24.80 | 25.00 | 25.00 | 1.38% | 4,347 |
| Mar 18, 2025 | 24.60 | 24.67 | 24.58 | 24.66 | 24.66 | -0.62% | 1,953 |
| Mar 17, 2025 | 24.63 | 24.85 | 24.63 | 24.82 | 24.82 | 1.97% | 2,961 |
| Mar 14, 2025 | 24.31 | 24.34 | 24.29 | 24.34 | 24.34 | 2.20% | 1,305 |
| Mar 13, 2025 | 24.28 | 24.28 | 23.81 | 23.81 | 23.81 | -1.51% | 479 |
| Mar 12, 2025 | 24.23 | 24.23 | 24.18 | 24.18 | 24.18 | 0.60% | 287 |
| Mar 11, 2025 | 24.00 | 24.17 | 24.00 | 24.03 | 24.03 | -0.32% | 8,910 |
| Mar 10, 2025 | 24.38 | 24.38 | 24.02 | 24.11 | 24.11 | -2.51% | 7,171 |
| Mar 7, 2025 | 24.28 | 24.76 | 24.28 | 24.73 | 24.73 | 0.52% | 3,814 |
| Mar 6, 2025 | 24.66 | 24.66 | 24.54 | 24.60 | 24.60 | -1.38% | 23,687 |
| Mar 5, 2025 | 24.65 | 24.96 | 24.65 | 24.95 | 24.95 | 1.56% | 2,896 |
| Mar 4, 2025 | 24.20 | 24.85 | 24.20 | 24.56 | 24.56 | -1.06% | 4,493 |
| Mar 3, 2025 | 25.24 | 25.24 | 24.74 | 24.83 | 24.83 | -0.89% | 2,663 |
| Feb 28, 2025 | 25.00 | 25.05 | 24.83 | 25.05 | 25.05 | 0.27% | 19,257 |
| Feb 27, 2025 | 25.28 | 25.30 | 24.98 | 24.98 | 24.98 | -1.45% | 1,298 |
| Feb 26, 2025 | 25.56 | 25.56 | 25.35 | 25.35 | 25.35 | 0.44% | 2,095 |
| Feb 25, 2025 | 25.43 | 25.45 | 25.08 | 25.24 | 25.24 | -0.30% | 18,858 |
| Feb 24, 2025 | 25.35 | 25.42 | 25.20 | 25.32 | 25.32 | -0.21% | 10,163 |
| Feb 21, 2025 | 25.86 | 25.86 | 25.36 | 25.37 | 25.37 | -2.24% | 792 |
| Feb 20, 2025 | 26.28 | 26.28 | 25.80 | 25.95 | 25.95 | -0.62% | 3,469 |
| Feb 19, 2025 | 26.07 | 26.17 | 26.02 | 26.11 | 26.11 | -0.59% | 119,652 |
| Feb 18, 2025 | 26.19 | 26.27 | 26.18 | 26.27 | 26.27 | 0.70% | 38,543 |
| Feb 14, 2025 | 26.06 | 26.09 | 26.04 | 26.09 | 26.09 | 0.13% | 3,495 |