AVMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	72.09	72.09	71.70	71.72	71.72	-0.29%	7,268
Sep 29, 2026	72.10	72.10	71.75	71.93	71.93	-0.19%	19,029
Sep 28, 2026	72.46	72.46	71.93	72.07	72.07	-0.58%	5,646
Sep 25, 2026	72.57	72.57	72.18	72.48	72.48	0.42%	9,975
Sep 24, 2026	72.04	72.26	71.99	72.18	72.18	-0.18%	5,727
Sep 23, 2026	72.92	72.92	72.31	72.31	72.31	-0.99%	6,755
Sep 22, 2026	73.31	73.31	72.92	73.04	73.04	0.04%	10,356
Sep 21, 2026	73.13	73.13	72.75	73.01	73.01	0.72%	14,801
Sep 18, 2026	72.41	72.49	72.29	72.49	72.49	-0.26%	13,632
Sep 17, 2026	72.72	72.75	72.55	72.68	72.68	0.73%	12,181
Sep 16, 2026	72.59	72.73	71.89	72.15	72.15	-0.50%	13,786
Sep 15, 2026	72.94	72.94	72.37	72.51	72.51	-0.31%	25,507
Sep 14, 2026	72.94	72.94	72.62	72.74	72.74	-0.44%	21,111
Sep 11, 2026	73.12	73.17	73.05	73.06	73.06	0.51%	11,554
Sep 10, 2026	73.13	73.13	72.64	72.69	72.69	-0.75%	5,232
Sep 9, 2026	74.04	74.04	73.55	73.55	73.24	-0.43%	7,309
Sep 8, 2026	74.39	74.39	73.87	73.87	73.56	-0.40%	5,135
Sep 4, 2026	74.09	74.23	74.04	74.16	73.85	0.02%	8,985
Sep 3, 2026	74.32	74.32	73.82	74.15	73.84	0.67%	16,734
Sep 2, 2026	73.53	73.69	73.53	73.65	73.34	0.47%	5,528
Sep 1, 2026	73.61	73.61	73.28	73.31	73.00	-0.50%	14,316
Aug 31, 2026	73.73	73.73	73.53	73.67	73.36	-0.26%	30,080
Aug 28, 2026	74.48	74.48	73.80	73.86	73.55	-0.31%	16,926
Aug 27, 2026	74.07	74.14	73.89	74.09	73.78	0.06%	9,640
Aug 26, 2026	74.06	74.07	74.04	74.05	73.74	-0.01%	15,476
Aug 25, 2026	74.35	74.35	74.00	74.05	73.74	0.29%	5,562
Aug 24, 2026	73.84	73.84	73.78	73.84	73.53	-0.17%	1,866
Aug 21, 2026	73.98	74.03	73.86	73.97	73.65	0.36%	7,983
Aug 20, 2026	73.99	73.99	73.64	73.70	73.39	-0.34%	16,848
Aug 19, 2026	74.45	74.45	73.94	73.95	73.64	0.21%	18,813
Aug 18, 2026	74.29	74.29	73.80	73.80	73.49	-0.62%	7,713
Aug 17, 2026	74.40	74.54	74.26	74.26	73.95	-0.13%	7,432
Aug 14, 2026	74.45	74.52	74.36	74.36	74.05	0.02%	5,805
Aug 13, 2026	74.44	74.44	74.29	74.35	74.04	0.39%	6,082
Aug 12, 2026	74.18	74.18	74.06	74.06	73.75	0.32%	2,876
Aug 11, 2026	74.01	74.04	73.82	73.83	73.52	-	3,768
Aug 10, 2026	73.58	73.94	73.58	73.83	73.52	-0.12%	8,711
Aug 7, 2026	74.18	74.18	73.82	73.92	73.61	0.38%	5,815
Aug 6, 2026	73.84	73.91	73.64	73.64	73.33	-0.21%	5,269
Aug 5, 2026	74.02	74.02	73.80	73.80	73.49	-0.12%	8,244
Aug 4, 2026	73.34	73.99	73.34	73.88	73.57	1.08%	19,705
Aug 3, 2026	72.80	73.09	72.76	73.09	72.78	0.72%	5,880
Jul 31, 2026	72.92	72.92	72.13	72.57	72.27	0.07%	8,811
Jul 30, 2026	72.22	72.53	72.05	72.52	72.22	1.14%	6,425
Jul 29, 2026	72.00	72.17	71.71	71.71	71.41	-0.93%	16,413
Jul 28, 2026	72.24	72.48	72.24	72.38	72.07	0.03%	3,782
Jul 27, 2026	72.68	72.68	72.11	72.36	72.05	0.12%	11,623
Jul 24, 2026	72.30	72.52	72.27	72.27	71.97	0.13%	18,726
Jul 23, 2026	72.41	72.46	72.16	72.17	71.87	-0.72%	20,112
Jul 22, 2026	72.92	72.92	72.69	72.69	72.39	-0.03%	5,010