AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	34.11	34.11	34.11	34.11	-	0.32%	34
Jun 17, 2026	34.04	34.04	34.00	34.00	34.00	-0.88%	326
Jun 16, 2026	34.52	34.52	34.30	34.30	34.30	-0.62%	1,663
Jun 15, 2026	34.58	34.58	34.51	34.51	34.51	0.37%	584
Jun 12, 2026	34.39	34.39	34.39	34.39	34.39	0.96%	1,063
Jun 11, 2026	33.50	34.06	33.50	34.06	34.06	3.02%	244
Jun 10, 2026	33.06	33.06	33.06	33.06	33.06	-1.58%	60
Jun 9, 2026	34.03	34.03	33.05	33.59	33.59	-0.15%	1,057
Jun 8, 2026	33.64	33.64	33.64	33.64	33.64	0.33%	136
Jun 5, 2026	33.53	33.53	33.53	33.53	33.53	-3.11%	65
Jun 4, 2026	34.65	34.69	34.57	34.61	34.61	-0.04%	3,155
Jun 3, 2026	34.78	34.78	34.54	34.62	34.62	-0.37%	730
Jun 2, 2026	34.72	34.75	34.72	34.75	34.75	0.78%	261
Jun 1, 2026	34.63	34.63	34.48	34.48	34.48	-0.96%	1,211
May 29, 2026	34.85	34.85	34.82	34.82	34.82	0.20%	746
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