AVMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	61.24	61.34	61.24	61.25	61.25	0.27%	4,792
Jun 26, 2025	61.10	61.11	61.09	61.09	61.09	-0.43%	1,510
Jun 25, 2025	61.27	61.39	61.27	61.35	60.63	-0.23%	3,305
Jun 24, 2025	61.44	61.53	61.32	61.49	60.77	0.86%	8,786
Jun 23, 2025	60.65	60.96	60.65	60.96	60.25	0.57%	7,034
Jun 20, 2025	60.79	60.79	60.61	60.61	59.91	-0.16%	8,137
Jun 18, 2025	60.75	60.97	60.71	60.71	60.00	0.05%	52,467
Jun 17, 2025	60.97	60.97	60.65	60.68	59.97	-0.54%	4,031
Jun 16, 2025	61.16	61.23	61.01	61.01	60.30	0.64%	1,398
Jun 13, 2025	60.83	60.83	60.59	60.62	59.92	-0.90%	1,278
Jun 12, 2025	61.16	61.17	61.11	61.17	60.46	0.29%	712
Jun 11, 2025	61.13	61.13	61.00	61.00	60.28	-0.24%	1,759
Jun 10, 2025	61.01	61.19	60.95	61.14	60.43	0.51%	16,297
Jun 9, 2025	60.82	61.12	60.82	60.83	60.12	0.17%	15,847
Jun 6, 2025	60.76	60.77	60.64	60.73	60.02	0.52%	14,432
Jun 5, 2025	60.53	60.67	60.37	60.41	59.71	-0.25%	4,563
Jun 4, 2025	60.62	60.65	60.53	60.57	59.86	0.18%	818
Jun 3, 2025	60.19	60.48	60.19	60.45	59.75	0.41%	4,903
Jun 2, 2025	60.07	60.24	60.07	60.21	59.51	0.24%	5,339
May 30, 2025	60.06	60.06	60.06	60.06	59.36	0.04%	105
May 29, 2025	60.04	60.04	60.04	60.04	59.34	0.35%	379
May 28, 2025	60.12	60.12	59.83	59.83	59.13	-0.56%	2,779
May 27, 2025	59.65	60.17	59.65	60.17	59.46	1.30%	4,487
May 23, 2025	59.39	59.40	59.30	59.40	58.70	-0.18%	438
May 22, 2025	59.66	59.68	59.50	59.50	58.81	0.01%	602
May 21, 2025	60.07	60.07	59.50	59.50	58.81	-1.10%	422
May 20, 2025	60.13	60.16	60.11	60.16	59.46	-0.15%	420
May 19, 2025	60.28	60.28	60.26	60.26	59.55	0.10%	355
May 16, 2025	60.20	60.20	60.15	60.20	59.50	0.43%	3,073
May 15, 2025	59.93	59.97	59.93	59.94	59.24	0.45%	446
May 14, 2025	59.76	59.76	59.67	59.67	58.98	-0.16%	281
May 13, 2025	59.81	59.85	59.69	59.77	59.07	0.47%	3,013
May 12, 2025	59.78	59.78	59.47	59.49	58.80	1.59%	1,827
May 9, 2025	58.71	58.71	58.52	58.56	57.87	0.22%	822
May 8, 2025	58.43	58.73	58.39	58.43	57.75	0.24%	5,629
May 7, 2025	58.29	58.29	58.29	58.29	57.61	0.01%	11
May 6, 2025	58.41	58.41	58.26	58.29	57.60	-0.21%	7,109
May 5, 2025	58.48	58.52	58.41	58.41	57.72	-0.12%	827
May 2, 2025	58.22	58.57	58.22	58.48	57.79	1.02%	1,743
May 1, 2025	57.82	58.12	57.82	57.88	57.21	0.10%	2,516
Apr 30, 2025	57.76	57.82	57.31	57.82	57.15	-0.10%	5,765
Apr 29, 2025	57.60	57.92	57.57	57.88	57.20	0.31%	2,428
Apr 28, 2025	57.42	57.70	57.34	57.70	57.03	0.39%	2,767
Apr 25, 2025	57.27	57.48	57.27	57.48	56.81	0.02%	2,842
Apr 24, 2025	56.88	57.46	56.88	57.46	56.79	1.54%	782
Apr 23, 2025	57.20	57.20	56.56	56.59	55.93	0.60%	35,050
Apr 22, 2025	55.96	56.35	55.90	56.25	55.60	1.52%	3,451
Apr 21, 2025	55.72	55.80	55.14	55.41	54.76	-1.18%	4,713
Apr 17, 2025	56.04	56.08	56.04	56.07	55.42	0.51%	2,006
Apr 16, 2025	56.11	56.11	55.54	55.79	55.13	-0.65%	3,706