AVEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	62.17	62.35	61.43	61.58	61.58	-0.60%	697,145
Feb 20, 2025	61.90	62.18	61.67	61.95	61.95	0.67%	449,586
Feb 19, 2025	61.70	61.70	61.39	61.54	61.54	-0.16%	483,589
Feb 18, 2025	61.42	61.67	61.41	61.64	61.64	0.78%	579,458
Feb 14, 2025	61.25	61.25	60.91	61.16	61.16	0.48%	458,523
Feb 13, 2025	60.11	60.90	60.09	60.87	60.87	0.63%	430,063
Feb 12, 2025	60.03	60.66	60.02	60.49	60.49	0.45%	476,718
Feb 11, 2025	59.99	60.27	59.84	60.22	60.22	-0.26%	345,798
Feb 10, 2025	60.29	60.39	60.14	60.38	60.38	1.05%	515,052
Feb 7, 2025	60.64	60.64	59.73	59.75	59.75	-0.38%	722,996
Feb 6, 2025	59.81	60.01	59.78	59.98	59.98	0.57%	501,998
Feb 5, 2025	59.47	59.80	59.47	59.64	59.64	0.10%	365,553
Feb 4, 2025	59.28	59.77	59.20	59.58	59.58	1.50%	676,283
Feb 3, 2025	58.27	59.06	58.14	58.70	58.70	-0.86%	714,302
Jan 31, 2025	59.86	60.09	59.17	59.21	59.21	-1.05%	489,947
Jan 30, 2025	59.61	60.08	59.29	59.84	59.84	1.34%	758,751
Jan 29, 2025	59.23	59.39	58.83	59.05	59.05	0.17%	634,994
Jan 28, 2025	58.58	58.96	58.20	58.95	58.95	0.63%	611,010
Jan 27, 2025	58.62	58.84	58.37	58.58	58.58	-2.11%	2,015,632
Jan 24, 2025	59.88	60.03	59.60	59.84	59.84	0.30%	720,875
Jan 23, 2025	59.40	59.68	59.26	59.66	59.66	0.40%	454,675
Jan 22, 2025	59.49	59.65	59.31	59.42	59.42	-0.07%	422,372
Jan 21, 2025	59.37	59.56	59.04	59.46	59.46	1.09%	741,065
Jan 17, 2025	58.67	59.24	58.61	58.82	58.82	0.67%	647,330
Jan 16, 2025	58.63	58.64	58.38	58.43	58.43	0.05%	979,992
Jan 15, 2025	58.27	58.48	58.12	58.40	58.40	1.20%	464,818
Jan 14, 2025	57.72	57.79	57.44	57.71	57.71	1.05%	725,882
Jan 13, 2025	56.85	57.11	56.79	57.11	57.11	-0.85%	793,241
Jan 10, 2025	57.86	57.88	57.45	57.60	57.60	-2.01%	501,041
Jan 8, 2025	58.94	58.94	58.46	58.78	58.78	-0.56%	404,633
Jan 7, 2025	59.73	59.79	59.00	59.11	59.11	-0.40%	428,037
Jan 6, 2025	59.65	59.85	59.35	59.35	59.35	0.27%	450,632
Jan 3, 2025	59.10	59.29	58.94	59.19	59.19	0.77%	398,357
Jan 2, 2025	58.86	59.05	58.59	58.74	58.74	-0.09%	465,547
Dec 31, 2024	58.96	59.03	58.51	58.79	58.79	0.07%	573,690
Dec 30, 2024	58.91	58.97	58.62	58.75	58.75	-0.96%	639,970
Dec 27, 2024	59.26	59.35	59.02	59.32	59.32	-0.55%	1,597,603
Dec 26, 2024	59.49	59.78	59.49	59.65	59.65	-0.37%	487,153
Dec 24, 2024	59.68	59.87	59.54	59.87	59.87	0.32%	225,810
Dec 23, 2024	59.43	59.68	59.18	59.68	59.68	0.57%	624,200
Dec 20, 2024	58.89	59.60	58.80	59.34	59.34	0.56%	756,143
Dec 19, 2024	59.50	59.50	59.01	59.01	59.01	0.72%	690,980
Dec 18, 2024	60.18	60.24	58.54	58.59	58.59	-2.63%	855,245
Dec 17, 2024	60.04	60.24	59.77	60.17	60.17	-2.15%	483,547
Dec 16, 2024	61.98	61.98	61.49	61.49	60.19	-0.82%	465,540
Dec 13, 2024	62.08	62.08	61.77	62.00	60.69	0.10%	518,754
Dec 12, 2024	62.16	62.31	61.92	61.94	60.63	-0.72%	545,249
Dec 11, 2024	62.38	62.46	62.09	62.39	61.07	0.68%	612,515
Dec 10, 2024	62.50	62.50	61.93	61.97	60.66	-1.49%	328,461
Dec 9, 2024	62.95	63.34	62.81	62.91	61.58	1.71%	389,510
Dec 6, 2024	62.10	62.13	61.72	61.85	60.55	-0.11%	437,354
Dec 5, 2024	61.85	62.08	61.85	61.92	60.61	0.32%	941,297
Dec 4, 2024	61.75	61.80	61.54	61.72	60.42	0.28%	372,373
Dec 3, 2024	61.21	61.55	60.84	61.55	60.25	0.46%	486,754
Dec 2, 2024	61.26	61.35	60.93	61.27	59.98	0.38%	319,330
Nov 29, 2024	60.34	61.11	60.34	61.04	59.75	0.21%	139,970
Nov 27, 2024	61.12	61.20	60.63	60.91	59.63	0.12%	265,664
Nov 26, 2024	61.08	61.10	60.75	60.84	59.56	-0.54%	306,917
Nov 25, 2024	61.36	61.36	60.90	61.17	59.88	0.31%	406,528
Nov 22, 2024	60.90	61.04	60.75	60.98	59.69	0.08%	357,403
Nov 21, 2024	60.87	61.07	60.64	60.93	59.65	-0.20%	532,436
Nov 20, 2024	61.06	61.06	60.69	61.05	59.76	-0.08%	733,724
Nov 19, 2024	60.85	61.18	60.81	61.10	59.81	0.30%	452,580
Nov 18, 2024	60.56	60.96	60.47	60.92	59.64	1.04%	421,276
Nov 15, 2024	60.49	60.52	60.16	60.29	59.02	-0.07%	457,016
Nov 14, 2024	60.60	60.66	60.30	60.33	59.06	-0.46%	511,559
Nov 13, 2024	61.01	61.01	60.45	60.61	59.33	-0.72%	763,619
Nov 12, 2024	61.47	61.47	60.80	61.05	59.76	-1.86%	862,921
Nov 11, 2024	62.51	62.51	61.92	62.21	60.90	-0.86%	315,961
Nov 8, 2024	63.24	63.28	62.44	62.75	61.43	-2.49%	366,041
Nov 7, 2024	64.07	64.53	64.00	64.35	62.99	2.31%	307,867
Nov 6, 2024	62.58	63.12	62.25	62.90	61.57	-1.21%	400,110
Nov 5, 2024	63.43	63.69	63.36	63.67	62.33	1.48%	343,967
Nov 4, 2024	63.06	63.19	62.72	62.74	61.42	0.24%	649,564
Nov 1, 2024	63.18	63.18	62.58	62.59	61.27	0.16%	373,798
Oct 31, 2024	62.82	62.82	62.11	62.49	61.17	-0.41%	537,759
Oct 30, 2024	62.71	63.03	62.67	62.75	61.43	-0.87%	471,385
Oct 29, 2024	63.37	63.47	63.22	63.30	61.97	-0.38%	323,482
Oct 28, 2024	63.48	63.69	63.37	63.54	62.20	0.38%	412,766
Oct 25, 2024	63.76	63.80	63.18	63.30	61.97	-0.13%	227,449
Oct 24, 2024	63.40	63.50	63.08	63.38	62.04	-0.25%	544,812
Oct 23, 2024	63.71	63.81	63.25	63.54	62.20	-0.45%	623,449
Oct 22, 2024	63.73	63.92	63.63	63.83	62.48	-0.19%	548,620
Oct 21, 2024	63.86	64.13	63.56	63.95	62.60	-0.65%	867,755
Oct 18, 2024	64.83	64.83	64.35	64.37	63.01	0.80%	221,746
Oct 17, 2024	63.95	64.11	63.72	63.86	62.51	-0.34%	349,441
Oct 16, 2024	63.89	64.20	63.88	64.08	62.73	1.18%	537,824
Oct 15, 2024	64.19	64.19	63.21	63.33	62.00	-2.22%	380,608
Oct 14, 2024	64.56	65.05	64.45	64.77	63.40	-0.14%	442,943
Oct 11, 2024	64.15	64.97	64.15	64.86	63.49	0.51%	820,738
Oct 10, 2024	64.37	64.58	64.00	64.53	63.17	0.42%	459,348
Oct 9, 2024	63.77	64.48	63.76	64.26	62.91	-0.59%	304,779
Oct 8, 2024	64.53	64.71	64.13	64.64	63.28	-2.27%	418,784
Oct 7, 2024	66.21	66.31	65.79	66.14	64.75	0.58%	210,457
Oct 4, 2024	65.59	65.76	65.28	65.76	64.37	0.89%	268,212
Oct 3, 2024	65.04	65.35	64.84	65.18	63.81	-1.33%	263,550
Oct 2, 2024	66.12	66.12	65.44	66.06	64.67	1.69%	339,721
Oct 1, 2024	64.97	65.05	64.30	64.96	63.59	0.56%	245,195
Sep 30, 2024	65.21	65.34	64.38	64.60	63.24	-1.37%	381,195
Sep 27, 2024	65.76	65.93	65.35	65.50	64.12	-0.09%	538,291