AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.61	32.70	32.54	32.55	32.55	-0.39%	4,087
Nov 5, 2026	33.52	33.52	32.68	32.68	32.68	-3.67%	2,536
Nov 4, 2026	33.78	33.93	33.78	33.93	33.93	1.00%	1,066
Nov 3, 2026	33.74	33.75	33.59	33.59	33.59	-0.31%	7,654
Nov 2, 2026	34.01	34.06	33.66	33.69	33.69	-0.53%	3,735
Oct 30, 2026	33.91	33.97	33.77	33.87	33.87	-0.65%	4,845
Oct 29, 2026	34.00	34.11	34.00	34.10	34.10	0.63%	1,851
Oct 28, 2026	33.88	33.88	33.88	33.88	33.88	-0.23%	6
Oct 27, 2026	33.87	33.96	33.87	33.96	33.96	0.09%	644
Oct 26, 2026	33.93	34.01	33.92	33.93	33.93	0.85%	1,198
Oct 23, 2026	33.65	33.65	33.65	33.65	33.65	-0.27%	85
Oct 22, 2026	33.64	33.74	33.64	33.74	33.74	-0.97%	664
Oct 21, 2026	34.05	34.07	34.03	34.07	34.07	0.24%	635
Oct 20, 2026	34.00	34.02	33.93	33.99	33.98	0.79%	826
Oct 19, 2026	33.82	33.82	33.71	33.72	33.72	-0.48%	2,014
Oct 16, 2026	33.98	33.98	33.88	33.88	33.88	0.03%	610
Oct 15, 2026	33.88	33.88	33.87	33.87	33.87	0.24%	377
Oct 14, 2026	33.68	33.79	33.68	33.79	33.79	-0.81%	2,153
Oct 13, 2026	33.93	34.07	33.93	34.07	34.07	0.58%	768
Oct 12, 2026	33.90	33.90	33.87	33.87	33.87	-0.03%	363
Oct 9, 2026	33.79	33.88	33.79	33.88	33.88	0.36%	2,722
Oct 8, 2026	33.60	33.76	33.60	33.76	33.76	0.53%	193
Oct 7, 2026	33.55	33.64	33.55	33.58	33.58	-0.96%	2,079
Oct 6, 2026	33.97	33.97	33.91	33.91	33.91	0.11%	10,296
Oct 5, 2026	33.70	33.89	33.70	33.87	33.87	0.40%	907
Oct 2, 2026	33.69	33.74	33.69	33.74	33.73	0.93%	587
Oct 1, 2026	33.42	33.42	33.42	33.42	33.42	-	217
Sep 30, 2026	33.42	33.42	33.42	33.42	33.42	-0.21%	29
Sep 29, 2026	33.48	33.52	33.41	33.49	33.49	-0.28%	9,906
Sep 28, 2026	33.73	33.73	33.59	33.59	33.59	-0.56%	295
Sep 25, 2026	33.80	33.82	33.78	33.78	33.77	0.48%	2,127
Sep 24, 2026	33.60	33.61	33.60	33.61	33.61	-0.23%	662
Sep 23, 2026	33.69	33.69	33.69	33.69	33.69	-1.03%	478
Sep 22, 2026	34.02	34.07	34.02	34.04	34.04	0.36%	2,072
Sep 21, 2026	34.01	34.01	33.92	33.92	33.92	-0.04%	429
Sep 18, 2026	33.96	33.96	33.89	33.93	33.93	-0.86%	566
Sep 17, 2026	34.27	34.27	34.23	34.23	34.23	1.12%	376
Sep 16, 2026	34.11	34.18	33.85	33.85	33.85	-0.26%	1,148
Sep 15, 2026	33.94	33.94	33.94	33.94	33.94	-0.22%	41
Sep 14, 2026	34.07	34.11	34.01	34.01	34.01	-0.95%	874
Sep 11, 2026	34.34	34.34	34.34	34.34	34.34	1.16%	67
Sep 10, 2026	34.00	34.03	33.95	33.95	33.95	-1.13%	4,908
Sep 9, 2026	34.36	34.36	34.33	34.33	34.33	-0.52%	4,308
Sep 8, 2026	34.60	34.60	34.51	34.51	34.51	-0.29%	403
Sep 4, 2026	34.60	34.64	34.60	34.62	34.61	-	7,127
Sep 3, 2026	34.62	34.62	34.62	34.62	34.61	0.78%	56
Sep 2, 2026	34.38	34.38	34.35	34.35	34.35	0.38%	440
Sep 1, 2026	34.35	34.35	34.22	34.22	34.22	-0.51%	436
Aug 31, 2026	34.36	34.39	34.35	34.39	34.39	-0.20%	741
Aug 28, 2026	34.46	34.46	34.46	34.46	34.46	-1.01%	300