AVMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	72.92	72.92	72.69	72.69	72.69	-0.03%	5,010
Jul 21, 2026	72.40	72.76	72.40	72.71	72.71	0.77%	6,529
Jul 20, 2026	72.50	72.50	72.16	72.16	72.16	-0.38%	3,437
Jul 17, 2026	72.09	72.48	72.09	72.43	72.43	-0.36%	5,219
Jul 16, 2026	72.34	72.85	72.34	72.69	72.69	-0.21%	7,877
Jul 15, 2026	72.68	72.86	72.57	72.84	72.84	0.17%	7,432
Jul 14, 2026	72.68	72.80	72.66	72.72	72.72	0.44%	5,867
Jul 13, 2026	72.89	72.89	72.39	72.40	72.40	-0.61%	12,792
Jul 10, 2026	72.98	72.98	72.47	72.85	72.85	0.32%	5,264
Jul 9, 2026	72.59	72.74	72.55	72.62	72.62	0.58%	4,471
Jul 8, 2026	72.17	72.27	71.86	72.20	72.20	-0.32%	5,189
Jul 7, 2026	72.75	72.76	72.43	72.43	72.43	-0.73%	44,964
Jul 6, 2026	73.05	73.05	72.83	72.96	72.96	0.58%	7,842
Jul 2, 2026	73.04	73.25	72.25	72.54	72.54	-	7,724
Jul 1, 2026	72.80	72.82	72.54	72.54	72.54	-0.48%	2,882
Jun 30, 2026	72.82	73.00	72.70	72.89	72.89	0.26%	9,174
Jun 29, 2026	72.53	72.74	72.48	72.71	72.71	0.32%	10,122
Jun 26, 2026	72.53	72.74	72.42	72.48	72.48	-0.09%	37,630
Jun 25, 2026	73.07	73.07	72.54	72.54	72.54	0.30%	5,094
Jun 24, 2026	72.46	72.46	72.15	72.32	72.32	0.06%	11,582
Jun 23, 2026	72.51	72.51	72.23	72.28	72.28	-0.99%	3,444
Jun 22, 2026	73.07	73.18	72.94	73.00	73.00	0.10%	4,361
Jun 18, 2026	72.94	72.94	72.87	72.93	72.93	0.76%	7,243
Jun 17, 2026	73.00	73.24	72.38	72.38	72.38	-0.86%	6,435
Jun 16, 2026	73.00	73.50	73.00	73.01	73.01	-0.21%	11,421
Jun 15, 2026	73.35	73.42	73.16	73.16	73.16	0.65%	18,886
Jun 12, 2026	72.75	72.86	72.39	72.69	72.69	0.40%	16,902
Jun 11, 2026	71.24	72.44	71.24	72.39	72.39	1.79%	3,990
Jun 10, 2026	72.29	72.44	71.60	71.60	71.12	-0.80%	3,536
Jun 9, 2026	72.77	72.86	71.50	72.18	71.70	0.11%	5,431
Jun 8, 2026	72.10	72.47	72.10	72.10	71.62	0.20%	16,334
Jun 5, 2026	72.69	72.71	71.90	71.96	71.47	-1.74%	9,951
Jun 4, 2026	73.17	73.35	73.14	73.23	72.74	0.36%	5,174
Jun 3, 2026	73.15	73.17	72.97	72.97	72.48	-0.44%	5,378
Jun 2, 2026	73.30	73.36	73.13	73.29	72.80	0.26%	6,767
Jun 1, 2026	72.89	73.18	72.83	73.10	72.61	0.10%	6,600
May 29, 2026	73.14	73.16	73.03	73.03	72.54	0.02%	12,694
May 28, 2026	72.70	73.02	72.70	73.02	72.53	0.17%	1,366
May 27, 2026	72.98	73.09	72.88	72.90	72.41	-0.11%	5,235
May 26, 2026	72.62	73.00	72.62	72.98	72.49	0.93%	8,777
May 22, 2026	72.33	72.33	72.29	72.30	71.82	0.28%	2,021
May 21, 2026	71.57	72.10	71.50	72.10	71.62	0.33%	7,303
May 20, 2026	71.36	71.87	71.36	71.87	71.38	0.75%	1,457
May 19, 2026	71.34	71.40	70.97	71.33	70.85	-0.33%	5,220
May 18, 2026	71.69	71.69	71.36	71.57	71.09	0.03%	2,958
May 15, 2026	71.52	71.77	71.52	71.55	71.07	-1.23%	3,188
May 14, 2026	72.42	72.52	72.42	72.44	71.95	0.30%	3,056
May 13, 2026	72.00	72.29	72.00	72.23	71.74	0.32%	2,025
May 12, 2026	72.21	72.21	71.49	71.99	71.51	-0.41%	4,047
May 11, 2026	72.40	72.41	72.28	72.29	71.80	0.01%	1,930