Alpha Architect Global Factor Equity ETF (AAVM)

AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	34.75	34.75	34.74	34.74	34.74	0.33%	404
May 27, 2026	34.74	34.74	34.63	34.63	34.63	-0.22%	205
May 26, 2026	34.72	34.72	34.71	34.71	34.71	1.94%	1,263
May 22, 2026	34.16	34.16	34.05	34.05	34.04	0.31%	4,609
May 21, 2026	33.66	33.94	33.66	33.94	33.94	0.17%	6,340
May 20, 2026	33.80	33.88	33.80	33.88	33.88	1.72%	5,876
May 19, 2026	33.31	33.31	33.31	33.31	33.31	-1.21%	473
May 18, 2026	33.77	33.79	33.55	33.72	33.72	-0.09%	33,140
May 15, 2026	33.90	33.90	33.75	33.75	33.75	-1.78%	328
May 14, 2026	34.36	34.36	34.36	34.36	34.36	-0.09%	334
May 13, 2026	34.39	34.39	34.39	34.39	34.39	0.42%	123
May 12, 2026	34.20	34.25	34.14	34.25	34.25	-0.44%	479
May 11, 2026	34.48	34.48	34.40	34.40	34.40	0.54%	180
May 8, 2026	34.20	34.21	34.16	34.21	34.21	1.08%	766
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	-0.67%	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	-0.33%	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	-0.98%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.