Alpha Architect Global Factor Equity ETF (AAVM)

NASDAQ: AAVM · Real-Time Price · USD

34.48

-0.46 (-1.31%)

At close: Aug 18, 2026, 4:00 PM EDT

34.48

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:15 PM EDT

AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	34.53	34.53	34.48	34.53	34.53	-1.18%	1,111
Aug 17, 2026	35.01	35.01	34.94	34.94	34.94	0.14%	668
Aug 14, 2026	34.89	34.89	34.89	34.89	34.89	0.43%	37
Aug 13, 2026	34.72	34.74	34.72	34.74	34.74	0.06%	317
Aug 12, 2026	34.72	34.72	34.72	34.72	34.72	0.63%	63
Aug 11, 2026	34.65	34.65	34.50	34.50	34.50	-0.01%	2,143
Aug 10, 2026	34.53	34.57	34.50	34.50	34.50	-0.10%	1,280
Aug 7, 2026	34.54	34.54	34.54	34.54	34.54	1.14%	64
Aug 6, 2026	34.33	34.33	34.15	34.15	34.15	-0.37%	1,364
Aug 5, 2026	34.39	34.39	34.27	34.27	34.27	0.13%	871
Aug 4, 2026	33.95	34.23	33.85	34.23	34.23	1.77%	5,467
Aug 3, 2026	33.41	33.63	33.30	33.63	33.63	0.25%	2,490
Jul 31, 2026	33.32	33.64	33.32	33.55	33.55	-0.50%	7,876
Jul 30, 2026	33.28	33.72	33.28	33.72	33.72	2.13%	1,559
Jul 29, 2026	32.87	33.12	32.87	33.01	33.01	-0.70%	683
Jul 28, 2026	33.34	33.34	33.25	33.25	33.25	-0.69%	2,298
Jul 27, 2026	33.52	33.53	33.45	33.48	33.48	0.22%	1,179
Jul 24, 2026	33.52	33.52	33.41	33.41	33.41	0.32%	275
Jul 23, 2026	33.47	33.47	33.30	33.30	33.30	-1.11%	466
Jul 22, 2026	33.41	33.78	33.41	33.67	33.67	0.38%	2,703
Jul 21, 2026	33.55	33.55	33.55	33.55	33.54	1.60%	271
Jul 20, 2026	33.16	33.16	33.02	33.02	33.02	-0.44%	2,860
Jul 17, 2026	33.16	33.16	33.16	33.16	33.16	-0.43%	153
Jul 16, 2026	33.43	33.43	33.31	33.31	33.31	-0.91%	2,894
Jul 15, 2026	33.43	33.61	33.43	33.61	33.61	-0.16%	1,161
Jul 14, 2026	33.73	33.73	33.66	33.66	33.66	1.05%	1,109
Jul 13, 2026	33.63	33.63	33.25	33.32	33.32	-0.72%	1,285
Jul 10, 2026	33.51	33.60	33.51	33.56	33.56	0.36%	2,599
Jul 9, 2026	33.44	33.44	33.44	33.44	33.44	0.37%	52
Jul 8, 2026	33.28	33.31	33.28	33.31	33.31	-0.36%	718
Jul 7, 2026	33.39	33.43	33.39	33.43	33.43	-1.35%	478
Jul 6, 2026	33.85	33.90	33.85	33.89	33.89	0.79%	830
Jul 2, 2026	33.52	33.63	33.52	33.63	33.62	0.20%	880
Jul 1, 2026	33.61	33.76	33.56	33.56	33.56	-0.45%	2,072
Jun 30, 2026	33.69	33.71	33.69	33.71	33.71	0.41%	422
Jun 29, 2026	33.57	33.57	33.57	33.57	33.57	0.21%	621
Jun 26, 2026	33.63	33.63	33.50	33.50	33.50	-0.72%	2,482
Jun 25, 2026	33.86	33.86	33.75	33.75	33.75	0.68%	249
Jun 24, 2026	33.52	33.52	33.52	33.52	33.52	-0.39%	273
Jun 23, 2026	33.85	33.86	33.65	33.65	33.65	-1.90%	7,197
Jun 22, 2026	34.21	34.30	34.21	34.30	34.30	0.56%	418
Jun 18, 2026	34.11	34.11	34.11	34.11	34.11	0.31%	37
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