AVMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	59.51	59.65	59.51	59.64	59.64	0.88%	5,587
Jan 17, 2025	59.23	59.24	59.11	59.12	59.12	0.41%	7,335
Jan 16, 2025	58.78	58.95	58.78	58.88	58.88	0.18%	13,163
Jan 15, 2025	58.67	58.81	58.62	58.77	58.77	1.33%	6,448
Jan 14, 2025	58.05	58.05	57.98	58.00	58.00	0.49%	1,145
Jan 13, 2025	57.47	57.71	57.45	57.71	57.71	0.06%	5,900
Jan 10, 2025	57.89	57.89	57.60	57.68	57.68	-1.17%	5,300
Jan 8, 2025	58.11	58.36	58.11	58.36	58.36	0.03%	1,735
Jan 7, 2025	58.30	58.34	58.30	58.34	58.34	-0.44%	636
Jan 6, 2025	58.59	58.91	58.59	58.60	58.60	0.24%	10,927
Jan 3, 2025	58.30	58.49	58.30	58.46	58.46	0.63%	6,088
Jan 2, 2025	58.23	58.32	58.09	58.09	58.09	-0.09%	1,446
Dec 31, 2024	58.43	58.43	58.10	58.14	58.14	-0.21%	4,865
Dec 30, 2024	58.00	58.32	58.00	58.27	58.27	-0.25%	4,590
Dec 27, 2024	58.44	58.44	58.32	58.41	58.41	-0.67%	2,746
Dec 26, 2024	58.68	58.82	58.68	58.80	58.80	0.14%	5,530
Dec 24, 2024	58.67	58.72	58.67	58.72	58.72	0.55%	2,174
Dec 23, 2024	58.05	58.40	58.05	58.40	58.40	0.29%	9,356
Dec 20, 2024	57.92	58.41	57.92	58.23	58.23	0.52%	2,334
Dec 19, 2024	58.21	58.22	57.93	57.93	57.93	-1.49%	12,532
Dec 18, 2024	60.16	60.16	58.80	58.80	58.04	-2.16%	5,525
Dec 17, 2024	60.11	60.22	60.10	60.10	59.32	-0.46%	1,424
Dec 16, 2024	62.37	62.37	60.38	60.38	59.59	-0.13%	4,690
Dec 13, 2024	60.40	60.46	60.40	60.46	59.67	-0.28%	5,726
Dec 12, 2024	60.73	60.83	60.63	60.63	59.84	-0.55%	633
Dec 11, 2024	60.96	60.96	60.96	60.96	60.17	0.41%	228
Dec 10, 2024	60.81	60.86	60.71	60.71	59.92	-0.39%	1,124
Dec 9, 2024	61.26	61.27	60.95	60.95	60.16	-0.29%	6,225
Dec 6, 2024	61.10	61.13	61.10	61.13	60.33	0.04%	229
Dec 5, 2024	61.27	61.29	61.10	61.10	60.31	-0.09%	2,809
Dec 4, 2024	61.05	61.16	61.05	61.16	60.36	0.14%	2,463
Dec 3, 2024	61.07	61.13	61.07	61.07	60.27	-0.05%	932
Dec 2, 2024	60.92	61.10	60.90	61.10	60.31	0.03%	1,956
Nov 29, 2024	61.08	61.08	61.08	61.08	60.29	0.47%	104
Nov 27, 2024	60.80	60.80	60.75	60.80	60.01	0.04%	1,190
Nov 26, 2024	60.83	60.83	60.67	60.78	59.98	-0.17%	7,881
Nov 25, 2024	60.86	60.95	60.84	60.88	60.08	0.71%	3,531
Nov 22, 2024	60.36	60.45	60.36	60.45	59.66	0.53%	261
Nov 21, 2024	59.85	60.13	59.85	60.13	59.34	0.58%	423
Nov 20, 2024	59.64	59.78	59.60	59.78	59.00	-0.05%	1,228
Nov 19, 2024	59.80	59.87	59.80	59.81	59.03	0.11%	973
Nov 18, 2024	59.74	59.74	59.74	59.74	58.96	0.34%	701
Nov 15, 2024	59.51	59.55	59.51	59.54	58.76	-0.44%	1,155
Nov 14, 2024	60.08	60.08	59.80	59.80	59.02	-0.34%	4,417
Nov 13, 2024	60.17	60.17	60.00	60.00	59.22	-0.19%	1,071
Nov 12, 2024	60.28	60.28	60.11	60.12	59.33	-0.77%	885
Nov 11, 2024	60.62	60.69	60.59	60.59	59.80	0.22%	2,646
Nov 8, 2024	60.46	60.46	60.46	60.46	59.67	-0.14%	144
Nov 7, 2024	60.57	60.57	60.52	60.54	59.75	0.46%	1,210
Nov 6, 2024	59.73	60.26	59.73	60.26	59.47	1.58%	2,425
Nov 5, 2024	59.08	59.32	59.08	59.32	58.55	0.91%	21,162
Nov 4, 2024	58.80	58.86	58.79	58.79	58.02	0.14%	4,861
Nov 1, 2024	58.69	58.70	58.69	58.70	57.94	-0.03%	344
Oct 31, 2024	58.72	58.72	58.72	58.72	57.95	-0.71%	299
Oct 30, 2024	59.20	59.20	59.14	59.14	58.37	-0.14%	5,109
Oct 29, 2024	59.14	59.22	59.14	59.22	58.45	-0.21%	5,693
Oct 28, 2024	59.41	59.41	59.35	59.35	58.57	0.48%	1,305
Oct 25, 2024	59.17	59.18	59.06	59.06	58.29	-0.31%	893
Oct 24, 2024	59.09	59.24	59.09	59.24	58.47	0.24%	379
Oct 23, 2024	59.06	59.12	59.06	59.10	58.33	-0.63%	3,782
Oct 22, 2024	59.42	59.49	59.42	59.48	58.70	-0.10%	4,752
Oct 21, 2024	59.58	59.58	59.49	59.53	58.76	-0.80%	1,117
Oct 18, 2024	60.02	60.12	59.96	60.02	59.23	0.21%	7,175
Oct 17, 2024	60.27	60.27	59.86	59.89	59.11	-0.18%	6,106
Oct 16, 2024	59.97	60.01	59.92	60.00	59.22	0.55%	4,930
Oct 15, 2024	59.77	59.77	59.64	59.67	58.89	-0.47%	2,146
Oct 14, 2024	59.84	59.95	59.84	59.95	59.17	0.27%	1,343
Oct 11, 2024	59.74	59.79	59.74	59.79	59.01	0.68%	4,026
Oct 10, 2024	59.36	59.40	59.31	59.38	58.61	-0.16%	10,846
Oct 9, 2024	59.26	59.49	59.26	59.48	58.70	0.23%	557
Oct 8, 2024	59.09	59.34	59.09	59.34	58.56	-0.03%	2,833
Oct 7, 2024	59.48	59.48	59.32	59.35	58.58	-0.51%	23,099
Oct 4, 2024	59.43	59.66	59.43	59.66	58.88	0.53%	1,329
Oct 3, 2024	59.29	59.40	59.29	59.34	58.57	-0.44%	2,926
Oct 2, 2024	59.61	59.61	59.60	59.61	58.83	-0.02%	1,005
Oct 1, 2024	59.63	59.73	59.52	59.62	58.84	-0.29%	2,241
Sep 30, 2024	59.64	59.79	59.64	59.79	59.01	-	1,202
Sep 27, 2024	59.90	59.91	59.74	59.79	59.01	0.06%	3,101
Sep 26, 2024	59.68	59.81	59.68	59.76	58.98	0.79%	15,993
Sep 25, 2024	59.48	59.52	59.29	59.29	58.52	-0.56%	7,635
Sep 24, 2024	59.61	59.62	59.61	59.62	58.85	0.34%	879
Sep 23, 2024	59.41	59.42	59.41	59.42	58.65	0.25%	768
Sep 20, 2024	59.17	59.28	59.17	59.27	58.50	-0.28%	4,754
Sep 19, 2024	59.36	59.58	59.36	59.44	58.66	1.15%	2,083
Sep 18, 2024	58.97	58.97	58.68	58.77	58.00	-0.10%	1,802
Sep 17, 2024	58.93	58.94	58.79	58.83	58.06	0.08%	1,372
Sep 16, 2024	58.67	58.78	58.67	58.78	58.01	0.50%	4,028
Sep 13, 2024	58.54	58.54	58.49	58.49	57.72	0.76%	4,442
Sep 12, 2024	57.89	58.08	57.86	58.05	57.29	0.54%	5,724
Sep 11, 2024	57.22	57.74	57.13	57.74	56.98	0.26%	9,598
Sep 10, 2024	57.39	57.59	57.22	57.59	56.84	0.03%	35,884
Sep 9, 2024	57.52	57.60	57.52	57.57	56.82	0.60%	3,128
Sep 6, 2024	57.28	57.34	57.23	57.23	56.48	-1.14%	16,899
Sep 5, 2024	57.80	57.89	57.78	57.89	57.14	-0.17%	2,872
Sep 4, 2024	58.00	58.01	57.99	57.99	57.23	0.08%	2,995
Sep 3, 2024	58.07	58.07	57.94	57.94	57.19	-1.40%	3,690
Aug 30, 2024	58.70	58.76	58.44	58.76	58.00	0.43%	2,416
Aug 29, 2024	58.51	58.51	58.51	58.51	57.75	0.11%	140
Aug 28, 2024	58.66	58.66	58.44	58.44	57.68	-0.37%	586
Aug 27, 2024	58.67	58.67	58.54	58.66	57.89	0.07%	632