AAVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	34.81	34.81	34.81	34.81	34.81	0.09%	97
Aug 26, 2026	34.81	34.81	34.78	34.78	34.78	0.04%	245
Aug 25, 2026	34.72	34.77	34.72	34.77	34.76	0.39%	323
Aug 24, 2026	34.63	34.63	34.63	34.63	34.63	-0.42%	326
Aug 21, 2026	34.78	34.78	34.78	34.78	34.78	0.90%	91
Aug 20, 2026	34.47	34.47	34.47	34.47	34.47	-0.34%	170
Aug 19, 2026	34.65	34.65	34.58	34.58	34.58	0.30%	156
Aug 18, 2026	34.53	34.53	34.48	34.48	34.48	-1.31%	1,112
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