AVMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	73.99	73.99	73.64	73.70	73.70	-0.34%	16,847
Aug 19, 2026	74.45	74.45	73.94	73.95	73.95	0.21%	18,812
Aug 18, 2026	74.29	74.29	73.80	73.80	73.80	-0.62%	7,713
Aug 17, 2026	74.40	74.54	74.26	74.26	74.26	-0.13%	7,427
Aug 14, 2026	74.45	74.52	74.36	74.36	74.36	0.02%	5,804
Aug 13, 2026	74.44	74.44	74.29	74.35	74.35	0.39%	6,066
Aug 12, 2026	74.18	74.18	74.06	74.06	74.06	0.32%	2,875
Aug 11, 2026	74.01	74.04	73.82	73.83	73.83	-	3,767
Aug 10, 2026	73.58	73.94	73.58	73.83	73.83	-0.12%	8,711
Aug 7, 2026	74.18	74.18	73.82	73.92	73.92	0.38%	5,814
Aug 6, 2026	73.84	73.91	73.64	73.64	73.64	-0.21%	5,269
Aug 5, 2026	74.02	74.02	73.80	73.80	73.80	-0.12%	8,243
Aug 4, 2026	73.34	73.99	73.34	73.88	73.88	1.08%	19,705
Aug 3, 2026	72.80	73.09	72.76	73.09	73.09	0.72%	5,880
Jul 31, 2026	72.92	72.92	72.13	72.57	72.57	0.07%	8,811
Jul 30, 2026	72.22	72.53	72.05	72.52	72.52	1.14%	6,425
Jul 29, 2026	72.00	72.17	71.71	71.71	71.71	-0.93%	16,413
Jul 28, 2026	72.24	72.48	72.24	72.38	72.38	0.03%	3,782
Jul 27, 2026	72.68	72.68	72.11	72.36	72.36	0.12%	11,623
Jul 24, 2026	72.30	72.52	72.27	72.27	72.27	0.13%	18,725
Jul 23, 2026	72.41	72.46	72.16	72.17	72.17	-0.72%	20,111
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