AVEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	78.93	79.37	78.38	78.60	78.60	-0.17%	1,265,083
Mar 26, 2026	80.00	80.39	78.70	78.73	78.73	-3.40%	1,879,652
Mar 25, 2026	81.59	82.08	81.18	81.50	81.50	1.52%	1,619,914
Mar 24, 2026	79.70	80.78	79.56	80.28	80.28	-1.35%	1,893,975
Mar 23, 2026	80.49	82.12	80.38	81.38	81.38	2.99%	1,832,908
Mar 20, 2026	81.04	81.06	78.81	79.02	79.02	-3.47%	2,438,285
Mar 19, 2026	80.25	82.20	79.98	81.86	81.86	0.32%	3,251,743
Mar 18, 2026	82.61	82.98	81.59	81.60	81.60	-1.89%	1,727,123
Mar 17, 2026	83.28	83.51	82.81	83.17	83.17	0.73%	1,512,205
Mar 16, 2026	82.19	82.88	82.04	82.57	82.57	2.61%	2,053,157
Mar 13, 2026	81.67	82.21	80.35	80.47	80.47	-0.31%	2,311,497
Mar 12, 2026	82.32	82.41	80.67	80.72	80.72	-2.95%	4,685,513
Mar 11, 2026	83.03	83.59	82.65	83.17	83.17	0.17%	1,517,947
Mar 10, 2026	83.00	84.55	82.55	83.03	83.03	0.27%	1,784,954
Mar 9, 2026	80.43	83.10	79.73	82.81	82.75	1.81%	2,061,381
Mar 6, 2026	80.92	81.98	80.47	81.34	81.28	-0.76%	1,438,411
Mar 5, 2026	82.62	83.21	80.87	81.96	81.90	-2.27%	2,519,895
Mar 4, 2026	82.99	84.43	82.67	83.86	83.80	0.88%	2,131,347
Mar 3, 2026	82.64	83.73	80.88	83.13	83.07	-4.84%	1,639,221
Mar 2, 2026	86.35	87.80	86.25	87.36	87.30	-1.51%	1,667,430
Feb 27, 2026	88.24	88.85	88.11	88.70	88.64	-0.17%	1,218,775
Feb 26, 2026	89.72	89.72	87.95	88.85	88.79	-0.84%	1,527,970
Feb 25, 2026	89.69	89.75	89.22	89.60	89.54	0.97%	1,971,290
Feb 24, 2026	88.19	89.01	87.93	88.74	88.68	1.44%	3,163,737
Feb 23, 2026	87.92	88.29	87.29	87.48	87.42	-0.92%	3,139,623
Feb 20, 2026	86.45	88.31	86.35	88.29	88.23	2.33%	7,611,839
Feb 19, 2026	85.97	86.31	85.65	86.28	86.22	-0.23%	3,687,004
Feb 18, 2026	86.35	86.98	86.09	86.48	86.42	0.45%	1,389,882
Feb 17, 2026	85.82	86.30	85.08	86.09	86.03	-0.21%	1,541,040
Feb 13, 2026	85.96	86.41	85.06	86.27	86.21	0.37%	1,792,990
Feb 12, 2026	87.56	87.56	85.79	85.95	85.89	-1.25%	1,621,148
Feb 11, 2026	86.67	87.13	86.00	87.04	86.98	1.55%	1,933,636
Feb 10, 2026	85.74	85.92	85.38	85.71	85.65	0.09%	1,407,377
Feb 9, 2026	84.78	85.79	84.63	85.63	85.57	1.05%	1,825,577
Feb 6, 2026	83.57	84.75	83.45	84.74	84.68	2.52%	1,639,226
Feb 5, 2026	82.64	83.36	82.24	82.66	82.60	-0.51%	2,522,977
Feb 4, 2026	84.52	84.55	82.70	83.08	83.02	-0.93%	2,488,634
Feb 3, 2026	84.35	84.44	83.09	83.86	83.80	0.55%	2,677,801
Feb 2, 2026	82.26	83.60	82.16	83.40	83.34	0.29%	1,555,977
Jan 30, 2026	84.09	84.40	82.73	83.16	83.10	-2.06%	1,819,300
Jan 29, 2026	85.51	85.65	83.71	84.91	84.85	-0.35%	2,524,825
Jan 28, 2026	85.25	85.37	84.68	85.21	85.15	0.72%	1,574,183
Jan 27, 2026	84.11	84.62	83.96	84.60	84.54	1.81%	1,559,520
Jan 26, 2026	82.92	83.44	82.89	83.10	83.04	0.29%	1,136,686
Jan 23, 2026	82.09	82.95	81.98	82.86	82.80	0.68%	1,144,380
Jan 22, 2026	82.33	82.63	82.04	82.30	82.24	0.73%	1,229,337
Jan 21, 2026	81.39	82.06	81.25	81.70	81.64	1.36%	1,800,160
Jan 20, 2026	80.77	81.18	80.38	80.60	80.54	-0.86%	2,423,414
Jan 16, 2026	81.48	81.49	80.93	81.30	81.24	-0.40%	1,810,923
Jan 15, 2026	81.69	82.05	81.36	81.63	81.57	0.72%	1,814,952