AVMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	69.97	70.11	69.92	70.06	70.06	-0.20%	5,467
Feb 18, 2026	70.29	70.39	70.04	70.20	70.20	0.33%	2,351
Feb 17, 2026	69.95	70.03	69.95	69.97	69.97	0.06%	4,695
Feb 13, 2026	70.00	70.06	69.83	69.93	69.93	0.37%	2,079
Feb 12, 2026	70.72	70.72	69.61	69.67	69.67	-0.88%	13,520
Feb 11, 2026	70.35	70.35	69.98	70.29	70.29	0.43%	10,049
Feb 10, 2026	70.13	70.20	69.98	69.98	69.98	-0.11%	8,342
Feb 9, 2026	69.64	70.08	69.64	70.06	70.06	0.43%	5,546
Feb 6, 2026	69.33	69.76	69.30	69.76	69.76	1.58%	13,301
Feb 5, 2026	68.95	68.95	68.58	68.67	68.67	-0.65%	1,284
Feb 4, 2026	69.23	69.39	68.98	69.13	69.12	0.06%	5,228
Feb 3, 2026	69.29	69.30	68.84	69.08	69.08	0.18%	7,059
Feb 2, 2026	68.69	68.96	68.62	68.96	68.96	0.47%	3,076
Jan 30, 2026	68.84	68.85	68.46	68.63	68.63	-0.66%	6,634
Jan 29, 2026	69.38	69.38	68.70	69.09	69.08	0.33%	3,964
Jan 28, 2026	68.95	68.95	68.71	68.86	68.86	-0.05%	1,480
Jan 27, 2026	68.93	68.93	68.78	68.90	68.90	0.59%	4,826
Jan 26, 2026	68.22	68.59	68.22	68.49	68.49	0.25%	4,439
Jan 23, 2026	68.22	68.32	68.22	68.32	68.32	-0.02%	811
Jan 22, 2026	68.48	68.48	68.34	68.34	68.33	0.30%	4,086
Jan 21, 2026	67.70	68.29	67.70	68.13	68.13	1.16%	3,392
Jan 20, 2026	67.65	67.72	67.34	67.35	67.35	-1.07%	5,871
Jan 16, 2026	68.19	68.19	67.91	68.08	68.08	-0.07%	2,289
Jan 15, 2026	68.12	68.28	68.12	68.13	68.13	0.31%	708
Jan 14, 2026	67.85	67.92	67.72	67.92	67.92	0.13%	2,204
Jan 13, 2026	67.88	67.88	67.78	67.83	67.83	-0.17%	1,228
Jan 12, 2026	67.85	67.96	67.74	67.95	67.95	0.18%	1,981
Jan 9, 2026	67.62	67.82	67.61	67.82	67.82	0.45%	3,597
Jan 8, 2026	67.30	67.52	67.30	67.52	67.52	0.32%	1,268
Jan 7, 2026	67.44	67.44	67.31	67.31	67.31	-0.40%	1,088
Jan 6, 2026	67.41	67.62	67.41	67.58	67.58	0.53%	1,558
Jan 5, 2026	66.80	67.34	66.80	67.22	67.22	0.78%	3,172
Jan 2, 2026	66.46	66.72	66.46	66.70	66.70	0.59%	2,134
Dec 31, 2025	66.52	66.52	66.31	66.31	66.31	-0.48%	1,994
Dec 30, 2025	66.69	66.71	66.63	66.63	66.63	-	5,574
Dec 29, 2025	66.74	66.74	66.56	66.64	66.63	-0.22%	9,980
Dec 26, 2025	66.84	66.84	66.74	66.78	66.78	-0.03%	583
Dec 24, 2025	66.67	66.82	66.67	66.80	66.80	0.32%	2,073
Dec 23, 2025	66.48	66.59	66.48	66.59	66.59	0.17%	1,827
Dec 22, 2025	66.37	66.54	66.37	66.47	66.47	0.46%	9,981
Dec 19, 2025	66.26	66.29	66.14	66.17	66.17	0.38%	11,614
Dec 18, 2025	66.31	66.31	65.90	65.92	65.92	-0.60%	10,119
Dec 17, 2025	66.69	66.78	66.32	66.32	65.57	-0.52%	4,880
Dec 16, 2025	66.78	66.78	66.47	66.66	65.91	-0.26%	22,135
Dec 15, 2025	66.98	66.98	66.83	66.83	66.08	-0.01%	5,511
Dec 12, 2025	66.74	66.97	66.74	66.84	66.09	-0.65%	890
Dec 11, 2025	67.61	67.61	67.05	67.28	66.52	0.38%	9,846
Dec 10, 2025	66.58	67.02	66.58	67.02	66.27	0.92%	4,157
Dec 9, 2025	66.52	66.52	66.41	66.41	65.66	-0.09%	2,518
Dec 8, 2025	66.49	66.52	66.42	66.47	65.72	-0.27%	1,353