AVMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	72.33	72.33	72.29	72.30	72.30	0.28%	2,021
May 21, 2026	71.57	72.10	71.50	72.10	72.10	0.33%	7,303
May 20, 2026	71.36	71.87	71.36	71.87	71.87	0.75%	1,457
May 19, 2026	71.34	71.40	70.97	71.33	71.33	-0.33%	5,220
May 18, 2026	71.69	71.69	71.36	71.57	71.57	0.03%	2,958
May 15, 2026	71.52	71.77	71.52	71.55	71.55	-1.23%	3,188
May 14, 2026	72.42	72.52	72.42	72.44	72.44	0.30%	3,056
May 13, 2026	72.00	72.29	72.00	72.23	72.23	0.32%	2,025
May 12, 2026	72.21	72.21	71.49	71.99	71.99	-0.41%	4,047
May 11, 2026	72.40	72.41	72.28	72.29	72.29	0.01%	1,930
May 8, 2026	72.24	72.48	72.24	72.28	72.28	0.62%	9,109
May 7, 2026	72.28	72.28	71.84	71.84	71.84	-0.78%	4,406
May 6, 2026	72.16	72.40	72.11	72.40	72.40	1.11%	1,141
May 5, 2026	71.02	71.66	71.02	71.61	71.61	0.93%	3,880
May 4, 2026	70.85	71.30	70.81	70.95	70.95	-0.47%	4,163
May 1, 2026	71.39	71.52	71.29	71.29	71.29	-	4,705
Apr 30, 2026	70.79	71.29	70.79	71.29	71.29	1.18%	6,753
Apr 29, 2026	70.45	70.46	70.33	70.46	70.46	-0.39%	1,020
Apr 28, 2026	70.68	70.75	70.68	70.73	70.73	-0.32%	998
Apr 27, 2026	71.03	71.03	70.94	70.96	70.96	-0.07%	1,230
Apr 24, 2026	70.81	71.08	70.81	71.01	71.01	0.34%	5,798
Apr 23, 2026	70.92	70.93	70.41	70.77	70.77	-0.15%	3,734
Apr 22, 2026	70.85	70.90	70.81	70.88	70.88	0.46%	3,503
Apr 21, 2026	71.06	71.06	70.50	70.55	70.55	-0.72%	2,460
Apr 20, 2026	70.92	71.06	70.92	71.06	71.06	-0.08%	5,587
Apr 17, 2026	70.86	71.16	70.86	71.12	71.12	1.01%	2,539
Apr 16, 2026	70.51	70.51	70.33	70.41	70.41	0.11%	3,296
Apr 15, 2026	70.51	70.51	70.13	70.33	70.33	-0.06%	1,285
Apr 14, 2026	70.21	70.40	70.21	70.37	70.37	0.69%	17,144
Apr 13, 2026	69.36	69.89	69.36	69.89	69.88	0.60%	791
Apr 10, 2026	69.61	69.61	69.43	69.47	69.47	-0.20%	3,269
Apr 9, 2026	69.77	69.77	69.61	69.61	69.61	0.33%	1,123
Apr 8, 2026	69.19	69.38	69.15	69.38	69.38	2.24%	12,624
Apr 7, 2026	67.62	67.86	67.58	67.86	67.86	0.04%	4,131
Apr 6, 2026	67.70	67.83	67.70	67.83	67.83	0.33%	2,020
Apr 2, 2026	67.25	67.61	66.95	67.61	67.61	-	4,958
Apr 1, 2026	67.63	67.67	67.56	67.61	67.61	0.58%	4,663
Mar 31, 2026	66.54	67.22	66.54	67.22	67.22	1.95%	7,685
Mar 30, 2026	66.30	66.59	65.93	65.93	65.93	-0.23%	1,650
Mar 27, 2026	66.08	66.08	66.08	66.08	66.08	-0.69%	325
Mar 26, 2026	67.20	67.20	66.55	66.55	66.54	-1.34%	2,057
Mar 25, 2026	67.47	67.52	67.45	67.45	67.45	0.65%	3,745
Mar 24, 2026	66.62	67.27	66.62	67.02	67.02	-0.06%	3,492
Mar 23, 2026	66.81	67.05	66.81	67.05	67.05	1.23%	266
Mar 20, 2026	66.60	66.60	66.24	66.24	66.24	-1.42%	2,621
Mar 19, 2026	66.36	67.25	66.36	67.19	67.19	-0.03%	6,555
Mar 18, 2026	67.59	67.61	67.21	67.21	67.21	-1.03%	618
Mar 17, 2026	67.91	67.91	67.91	67.91	67.91	0.51%	793
Mar 16, 2026	67.78	67.78	67.49	67.56	67.56	0.93%	5,804
Mar 13, 2026	67.05	67.06	66.94	66.94	66.94	-0.44%	1,058