AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	34.20	34.32	33.85	33.85	33.85	-1.86%	9,082
May 6, 2026	34.25	34.49	34.25	34.49	34.49	2.06%	4,989
May 5, 2026	33.89	33.89	33.79	33.79	33.79	1.31%	458
May 4, 2026	33.63	33.65	33.24	33.36	33.36	-0.85%	2,540
May 1, 2026	33.64	33.64	33.64	33.64	33.64	-0.47%	178
Apr 30, 2026	33.49	33.80	33.41	33.80	33.80	2.64%	1,113
Apr 29, 2026	33.10	33.10	32.93	32.93	32.93	-0.68%	5,126
Apr 28, 2026	33.57	33.57	33.16	33.16	33.16	-0.68%	3,960
Apr 27, 2026	33.44	33.44	33.36	33.38	33.38	-0.13%	1,977
Apr 24, 2026	33.42	33.58	33.37	33.42	33.42	-0.40%	1,019
Apr 23, 2026	33.56	33.56	33.56	33.56	33.56	-0.13%	371
Apr 22, 2026	33.60	33.68	33.60	33.60	33.60	0.58%	315
Apr 21, 2026	33.71	33.71	33.41	33.41	33.41	-1.57%	775
Apr 20, 2026	33.94	33.94	33.94	33.94	33.94	-0.14%	480
Apr 17, 2026	34.12	34.20	33.99	33.99	33.99	1.65%	52,132
Apr 16, 2026	33.44	33.44	33.44	33.44	33.44	-0.06%	160
Apr 15, 2026	33.38	33.46	33.38	33.46	33.46	-0.34%	1,891
Apr 14, 2026	33.55	33.57	33.55	33.57	33.57	0.75%	226
Apr 13, 2026	33.32	33.32	33.32	33.32	33.32	0.31%	398
Apr 10, 2026	33.31	33.31	33.22	33.22	33.22	-0.13%	347
Apr 9, 2026	32.97	33.33	32.95	33.26	33.26	0.32%	3,220
Apr 8, 2026	33.02	33.16	33.00	33.16	33.16	4.09%	3,451
Apr 7, 2026	31.55	31.85	31.55	31.85	31.85	-0.09%	501
Apr 6, 2026	31.76	31.88	31.76	31.88	31.88	0.59%	461
Apr 2, 2026	31.28	31.70	31.28	31.70	31.69	-0.77%	2,119
Apr 1, 2026	31.93	31.94	31.93	31.94	31.94	1.90%	269
Mar 31, 2026	30.86	31.35	30.74	31.35	31.35	3.68%	2,606
Mar 30, 2026	30.64	30.64	30.17	30.24	30.24	-0.99%	811
Mar 27, 2026	30.69	30.69	30.54	30.54	30.54	-1.18%	192
Mar 26, 2026	31.42	31.42	30.90	30.90	30.90	-2.22%	2,775
Mar 25, 2026	31.62	31.73	31.55	31.60	31.60	1.39%	2,261
Mar 24, 2026	31.21	31.30	31.03	31.17	31.17	0.46%	5,750
Mar 23, 2026	30.59	31.24	30.59	31.03	31.03	2.09%	4,682
Mar 20, 2026	30.75	30.75	30.39	30.39	30.39	-2.77%	1,483
Mar 19, 2026	30.78	31.26	30.73	31.26	31.26	-0.17%	2,968
Mar 18, 2026	31.62	31.62	31.31	31.31	31.31	-1.01%	836
Mar 17, 2026	31.78	31.78	31.57	31.63	31.63	0.64%	1,844
Mar 16, 2026	31.51	31.51	31.42	31.43	31.43	1.65%	633
Mar 13, 2026	31.43	31.43	30.92	30.92	30.92	-1.38%	253
Mar 12, 2026	31.35	31.35	31.35	31.35	31.35	-1.74%	139
Mar 11, 2026	31.98	31.98	31.88	31.91	31.91	0.02%	321
Mar 10, 2026	31.90	31.90	31.90	31.90	31.90	0.36%	199
Mar 9, 2026	31.22	31.79	30.86	31.79	31.79	0.47%	2,522
Mar 6, 2026	31.37	31.80	31.37	31.64	31.64	-1.35%	1,940
Mar 5, 2026	32.29	32.45	31.77	32.07	32.07	-2.43%	6,538
Mar 4, 2026	32.82	32.91	32.82	32.87	32.87	1.04%	580
Mar 3, 2026	31.96	32.54	31.96	32.54	32.54	-3.33%	1,325
Mar 2, 2026	33.56	33.73	33.56	33.66	33.66	-0.76%	2,201
Feb 27, 2026	33.88	33.99	33.81	33.92	33.92	0.19%	2,879
Feb 26, 2026	33.85	33.85	33.85	33.85	33.85	-0.01%	398