AVMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	72.24	72.48	72.24	72.28	71.80	0.62%	9,109
May 7, 2026	72.28	72.28	71.84	71.84	71.36	-0.78%	4,406
May 6, 2026	72.16	72.40	72.11	72.40	71.92	1.11%	1,141
May 5, 2026	71.02	71.66	71.02	71.61	71.13	0.93%	3,880
May 4, 2026	70.85	71.30	70.81	70.95	70.47	-0.47%	4,163
May 1, 2026	71.39	71.52	71.29	71.29	70.81	-	4,705
Apr 30, 2026	70.79	71.29	70.79	71.29	70.81	1.18%	6,753
Apr 29, 2026	70.45	70.46	70.33	70.46	69.99	-0.39%	1,020
Apr 28, 2026	70.68	70.75	70.68	70.73	70.26	-0.32%	998
Apr 27, 2026	71.03	71.03	70.94	70.96	70.48	-0.07%	1,230
Apr 24, 2026	70.81	71.08	70.81	71.01	70.53	0.34%	5,798
Apr 23, 2026	70.92	70.93	70.41	70.77	70.30	-0.15%	3,734
Apr 22, 2026	70.85	70.90	70.81	70.88	70.40	0.46%	3,503
Apr 21, 2026	71.06	71.06	70.50	70.55	70.08	-0.72%	2,460
Apr 20, 2026	70.92	71.06	70.92	71.06	70.58	-0.08%	5,587
Apr 17, 2026	70.86	71.16	70.86	71.12	70.64	1.01%	2,539
Apr 16, 2026	70.51	70.51	70.33	70.41	69.94	0.11%	3,296
Apr 15, 2026	70.51	70.51	70.13	70.33	69.86	-0.06%	1,285
Apr 14, 2026	70.21	70.40	70.21	70.37	69.90	0.69%	17,144
Apr 13, 2026	69.36	69.89	69.36	69.89	69.42	0.60%	791
Apr 10, 2026	69.61	69.61	69.43	69.47	69.01	-0.20%	3,269
Apr 9, 2026	69.77	69.77	69.61	69.61	69.14	0.33%	1,123
Apr 8, 2026	69.19	69.38	69.15	69.38	68.92	2.24%	12,624
Apr 7, 2026	67.62	67.86	67.58	67.86	67.40	0.04%	4,131
Apr 6, 2026	67.70	67.83	67.70	67.83	67.38	0.33%	2,020
Apr 2, 2026	67.25	67.61	66.95	67.61	67.16	-	4,958