AVEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	95.67	96.84	95.60	96.81	96.81	1.52%	1,772,390
Sep 3, 2026	94.86	95.39	94.30	95.36	95.36	0.58%	1,102,126
Sep 2, 2026	94.31	94.85	94.29	94.81	94.81	0.58%	1,381,230
Sep 1, 2026	94.51	95.04	93.95	94.26	94.26	-0.24%	1,240,112
Aug 31, 2026	94.89	95.03	94.25	94.49	94.49	-0.24%	1,287,850
Aug 28, 2026	95.52	95.78	94.48	94.72	94.72	-0.51%	1,595,946
Aug 27, 2026	95.13	95.27	94.63	95.21	95.21	0.66%	1,361,602
Aug 26, 2026	94.76	95.04	94.53	94.59	94.59	-0.15%	1,623,983
Aug 25, 2026	94.13	94.76	93.95	94.73	94.73	1.74%	1,319,924
Aug 24, 2026	93.60	93.60	92.64	93.11	93.11	-1.20%	1,709,705
Aug 21, 2026	94.67	94.67	94.09	94.24	94.24	0.75%	1,504,453
Aug 20, 2026	92.98	93.88	92.97	93.54	93.54	0.53%	1,874,711
Aug 19, 2026	93.66	93.78	92.76	93.05	93.05	1.10%	1,853,392
Aug 18, 2026	92.76	93.17	91.89	92.04	92.04	-2.61%	2,345,857
Aug 17, 2026	94.54	95.38	94.43	94.51	94.51	0.91%	1,499,931
Aug 14, 2026	94.02	94.29	93.45	93.66	93.66	-0.22%	1,408,758
Aug 13, 2026	93.51	94.27	93.34	93.87	93.87	0.40%	2,457,467
Aug 12, 2026	93.85	93.85	93.27	93.50	93.50	1.54%	1,528,894
Aug 11, 2026	92.51	92.57	91.81	92.08	92.08	0.23%	1,215,545
Aug 10, 2026	91.89	92.15	91.63	91.87	91.87	-0.43%	1,120,390
Aug 7, 2026	92.74	92.85	91.48	92.27	92.27	0.65%	1,390,192
Aug 6, 2026	91.08	92.38	90.80	91.67	91.67	-0.55%	1,883,047
Aug 5, 2026	92.40	92.87	92.09	92.18	92.18	-0.45%	1,569,688
Aug 4, 2026	91.56	92.79	91.39	92.60	92.60	2.63%	1,592,724
Aug 3, 2026	89.26	90.34	88.79	90.23	90.23	0.80%	1,735,266
Jul 31, 2026	90.80	90.95	88.69	89.51	89.51	0.10%	2,514,065
Jul 30, 2026	87.71	89.55	87.50	89.42	89.42	4.13%	2,627,915
Jul 29, 2026	86.88	88.08	85.51	85.87	85.87	-2.14%	3,615,900
Jul 28, 2026	87.32	88.32	86.78	87.75	87.75	-1.99%	1,506,026
Jul 27, 2026	90.24	90.39	88.43	89.53	89.53	0.27%	1,388,034
Jul 24, 2026	90.26	90.37	89.19	89.29	89.29	-1.84%	1,654,789
Jul 23, 2026	90.87	91.56	90.18	90.96	90.96	-0.69%	1,497,307
Jul 22, 2026	91.10	91.91	91.08	91.59	91.59	-0.12%	1,930,703
Jul 21, 2026	91.27	91.87	90.91	91.70	91.70	2.70%	2,329,998
Jul 20, 2026	89.96	90.14	89.20	89.29	89.29	0.03%	1,667,717
Jul 17, 2026	88.01	90.12	87.50	89.26	89.26	-1.25%	3,557,939
Jul 16, 2026	90.65	91.13	90.08	90.39	90.39	-1.75%	1,235,026
Jul 15, 2026	92.57	92.72	90.75	92.00	92.00	-0.47%	1,497,943
Jul 14, 2026	92.31	92.61	91.67	92.43	92.43	1.57%	1,565,833
Jul 13, 2026	92.00	92.13	90.90	91.00	91.00	-3.34%	1,549,496
Jul 10, 2026	93.76	94.35	93.23	94.14	94.14	0.18%	2,671,154
Jul 9, 2026	93.90	94.24	93.47	93.97	93.97	0.78%	3,292,504
Jul 8, 2026	91.85	93.29	91.55	93.24	93.24	0.70%	1,714,882
Jul 7, 2026	93.04	93.48	91.96	92.59	92.59	-2.85%	1,406,365
Jul 6, 2026	94.74	95.60	94.73	95.31	95.31	3.10%	2,759,204
Jul 2, 2026	93.90	94.85	91.26	92.44	92.44	-1.18%	2,436,524
Jul 1, 2026	94.22	94.96	93.46	93.54	93.54	-3.06%	1,881,253
Jun 30, 2026	95.33	96.62	95.12	96.49	96.49	1.46%	1,419,063
Jun 29, 2026	94.41	95.13	92.89	95.10	95.10	0.74%	997,437
Jun 26, 2026	93.56	95.34	93.43	94.40	94.40	-1.28%	1,277,739