AVEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	95.01	95.48	94.61	95.23	95.23	1.00%	1,598,882
Sep 24, 2026	94.66	94.86	93.90	94.29	94.29	-0.47%	1,724,526
Sep 23, 2026	95.81	95.88	94.57	94.74	94.74	-2.06%	2,183,826
Sep 22, 2026	95.79	96.90	95.77	96.73	96.73	0.42%	4,493,911
Sep 21, 2026	95.80	96.48	95.45	96.33	96.33	2.21%	1,441,120
Sep 18, 2026	93.93	94.28	93.61	94.25	94.25	0.16%	1,249,891
Sep 17, 2026	93.88	94.28	93.80	94.10	94.10	1.82%	1,642,146
Sep 16, 2026	93.38	93.55	91.87	92.42	92.42	-0.13%	1,404,562
Sep 15, 2026	93.02	93.10	92.31	92.54	92.54	-0.64%	1,339,077
Sep 14, 2026	93.00	93.74	92.78	93.14	93.14	-2.32%	1,163,040
Sep 11, 2026	95.56	95.65	95.11	95.35	95.35	1.29%	1,230,032
Sep 10, 2026	94.70	94.79	94.11	94.14	94.14	-1.98%	1,464,516
Sep 9, 2026	96.36	96.74	95.78	96.04	96.04	-0.17%	1,893,755
Sep 8, 2026	96.53	96.74	96.13	96.20	96.20	0.04%	1,377,450
Sep 4, 2026	95.67	96.84	95.60	96.81	96.16	1.52%	1,774,198
Sep 3, 2026	94.86	95.39	94.30	95.36	94.72	0.58%	1,103,829
Sep 2, 2026	94.31	94.85	94.29	94.81	94.18	0.58%	1,381,316
Sep 1, 2026	94.51	95.04	93.95	94.26	93.63	-0.24%	1,240,163
Aug 31, 2026	94.89	95.03	94.25	94.49	93.86	-0.24%	1,287,886
Aug 28, 2026	95.52	95.78	94.48	94.72	94.09	-0.51%	1,637,618
Aug 27, 2026	95.13	95.27	94.63	95.21	94.57	0.66%	1,361,624
Aug 26, 2026	94.76	95.04	94.53	94.59	93.96	-0.15%	1,624,040
Aug 25, 2026	94.13	94.76	93.95	94.73	94.10	1.74%	1,319,927
Aug 24, 2026	93.60	93.60	92.64	93.11	92.49	-1.20%	1,737,325
Aug 21, 2026	94.67	94.67	94.09	94.24	93.61	0.75%	1,507,975
Aug 20, 2026	92.98	93.88	92.97	93.54	92.91	0.53%	1,874,711
Aug 19, 2026	93.66	93.78	92.76	93.05	92.43	1.10%	1,853,393
Aug 18, 2026	92.76	93.17	91.89	92.04	91.42	-2.61%	2,395,872
Aug 17, 2026	94.54	95.38	94.43	94.51	93.88	0.91%	1,534,033
Aug 14, 2026	94.02	94.29	93.45	93.66	93.03	-0.22%	1,440,132
Aug 13, 2026	93.51	94.27	93.34	93.87	93.24	0.40%	2,457,500
Aug 12, 2026	93.85	93.85	93.27	93.50	92.87	1.54%	1,531,445
Aug 11, 2026	92.51	92.57	91.81	92.08	91.46	0.23%	1,215,572
Aug 10, 2026	91.89	92.15	91.63	91.87	91.25	-0.43%	1,120,419
Aug 7, 2026	92.74	92.85	91.48	92.27	91.65	0.65%	1,390,196
Aug 6, 2026	91.08	92.38	90.80	91.67	91.06	-0.55%	1,883,052
Aug 5, 2026	92.40	92.87	92.09	92.18	91.56	-0.45%	1,570,310
Aug 4, 2026	91.56	92.79	91.39	92.60	91.98	2.63%	1,592,725
Aug 3, 2026	89.26	90.34	88.79	90.23	89.63	0.80%	1,735,380
Jul 31, 2026	90.80	90.95	88.69	89.51	88.91	0.10%	2,521,101
Jul 30, 2026	87.71	89.55	87.50	89.42	88.82	4.13%	2,769,006
Jul 29, 2026	86.88	88.08	85.51	85.87	85.29	-2.14%	3,616,011
Jul 28, 2026	87.32	88.32	86.78	87.75	87.16	-1.99%	1,521,149
Jul 27, 2026	90.24	90.39	88.43	89.53	88.93	0.27%	1,388,086
Jul 24, 2026	90.26	90.37	89.19	89.29	88.69	-1.84%	1,654,789
Jul 23, 2026	90.87	91.56	90.18	90.96	90.35	-0.69%	1,497,307
Jul 22, 2026	91.10	91.91	91.08	91.59	90.98	-0.12%	1,930,703
Jul 21, 2026	91.27	91.87	90.91	91.70	91.09	2.70%	2,329,998
Jul 20, 2026	89.96	90.14	89.20	89.29	88.69	0.03%	1,667,717
Jul 17, 2026	88.01	90.12	87.50	89.26	88.66	-1.25%	3,557,939