AVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.62	66.63	65.64	65.75	65.75	-2.16%	17,025
Feb 20, 2025	67.80	67.80	66.74	67.20	67.20	-0.94%	16,919
Feb 19, 2025	67.61	67.91	67.59	67.84	67.84	-0.03%	20,055
Feb 18, 2025	67.58	67.87	67.51	67.86	67.86	0.62%	36,421
Feb 14, 2025	67.54	67.58	67.37	67.44	67.44	0.18%	32,684
Feb 13, 2025	66.84	67.32	66.78	67.32	67.32	0.99%	57,292
Feb 12, 2025	66.44	66.86	66.31	66.66	66.66	-0.82%	91,887
Feb 11, 2025	67.15	67.29	67.06	67.21	67.21	-0.31%	8,298
Feb 10, 2025	67.39	67.56	67.31	67.42	67.42	0.06%	9,690
Feb 7, 2025	67.94	67.94	67.33	67.38	67.38	-0.74%	11,705
Feb 6, 2025	68.21	68.21	67.53	67.88	67.88	-0.16%	16,029
Feb 5, 2025	67.73	68.04	67.72	67.99	67.99	0.64%	12,263
Feb 4, 2025	67.85	67.85	67.51	67.56	67.56	0.36%	14,243
Feb 3, 2025	66.69	67.66	66.59	67.32	67.32	-0.99%	18,864
Jan 31, 2025	68.45	68.79	67.90	67.99	67.99	-1.05%	23,504
Jan 30, 2025	68.64	68.92	68.54	68.71	68.71	1.10%	6,551
Jan 29, 2025	68.26	68.35	67.95	67.96	67.96	-0.28%	11,313
Jan 28, 2025	68.17	68.30	67.83	68.15	68.15	0.15%	8,087
Jan 27, 2025	68.31	68.31	67.72	68.05	68.05	-0.92%	78,798
Jan 24, 2025	68.77	68.90	68.61	68.68	68.68	-0.02%	8,298
Jan 23, 2025	68.39	68.83	68.34	68.70	68.70	0.12%	6,360
Jan 22, 2025	69.17	69.17	68.61	68.61	68.61	-0.35%	15,095
Jan 21, 2025	68.56	68.87	68.38	68.85	68.85	1.35%	18,769
Jan 17, 2025	67.81	68.11	67.81	67.93	67.93	0.59%	32,152
Jan 16, 2025	67.02	67.61	67.02	67.53	67.53	0.75%	8,255
Jan 15, 2025	67.56	67.56	66.91	67.03	67.03	1.33%	12,014
Jan 14, 2025	65.97	66.24	65.62	66.15	66.15	1.21%	15,181
Jan 13, 2025	64.54	65.37	64.54	65.36	65.36	0.77%	14,562
Jan 10, 2025	65.44	65.44	64.69	64.86	64.86	-1.35%	11,587
Jan 8, 2025	65.34	65.75	65.07	65.75	65.75	0.27%	24,624
Jan 7, 2025	66.00	66.13	65.33	65.57	65.57	-0.47%	12,366
Jan 6, 2025	66.37	66.44	65.82	65.88	65.88	0.29%	16,728
Jan 3, 2025	65.15	65.69	64.81	65.69	65.69	1.22%	13,889
Jan 2, 2025	65.57	65.71	64.80	64.90	64.90	-0.14%	29,477
Dec 31, 2024	65.01	65.01	64.85	64.99	64.99	-0.03%	14,915
Dec 30, 2024	64.47	65.26	64.47	65.01	65.01	-0.79%	20,303
Dec 27, 2024	66.12	66.12	65.33	65.53	65.53	-0.92%	18,103
Dec 26, 2024	66.12	66.18	66.02	66.14	66.14	0.21%	17,321
Dec 24, 2024	65.48	66.01	65.48	66.00	66.00	0.79%	9,613
Dec 23, 2024	64.94	65.50	64.94	65.48	65.48	0.11%	11,590
Dec 20, 2024	64.62	65.79	64.62	65.41	65.41	1.33%	29,648
Dec 19, 2024	65.52	65.52	64.54	64.55	64.55	-0.17%	25,179
Dec 18, 2024	67.07	67.07	64.66	64.66	64.66	-3.41%	8,284
Dec 17, 2024	67.42	67.42	66.83	66.94	66.94	-1.34%	9,452
Dec 16, 2024	68.29	68.29	67.83	67.85	67.62	-0.21%	12,920
Dec 13, 2024	68.55	68.55	67.83	67.99	67.76	-0.48%	10,002
Dec 12, 2024	68.70	68.70	68.32	68.32	68.09	-0.44%	9,884
Dec 11, 2024	68.98	68.98	68.60	68.62	68.39	0.48%	13,243
Dec 10, 2024	68.37	68.82	68.29	68.29	68.06	-0.86%	9,375
Dec 9, 2024	69.77	69.77	68.88	68.88	68.65	-0.80%	8,544
Dec 6, 2024	70.28	70.28	69.35	69.44	69.20	0.02%	7,277
Dec 5, 2024	70.41	70.41	69.43	69.43	69.19	-0.55%	4,453
Dec 4, 2024	69.73	69.81	69.46	69.81	69.57	0.13%	24,781
Dec 3, 2024	70.01	70.01	69.63	69.72	69.48	-0.24%	12,667
Dec 2, 2024	70.70	70.70	69.73	69.89	69.65	-0.34%	7,076
Nov 29, 2024	70.19	70.28	70.13	70.13	69.89	0.30%	1,905
Nov 27, 2024	70.09	70.09	69.86	69.92	69.68	-0.15%	6,760
Nov 26, 2024	70.28	70.28	69.77	70.02	69.78	-0.41%	8,927
Nov 25, 2024	70.34	70.73	70.22	70.31	70.07	1.15%	7,421
Nov 22, 2024	68.99	69.52	68.99	69.51	69.27	1.19%	7,701
Nov 21, 2024	67.95	68.84	67.95	68.69	68.46	1.42%	8,386
Nov 20, 2024	67.43	67.75	67.42	67.73	67.50	0.71%	7,455
Nov 19, 2024	66.78	67.28	66.78	67.25	67.02	-0.04%	6,107
Nov 18, 2024	67.05	67.41	67.05	67.28	67.05	0.42%	10,439
Nov 15, 2024	67.04	67.12	66.89	67.00	66.77	-0.74%	5,650
Nov 14, 2024	68.02	68.14	67.50	67.50	67.27	-0.85%	8,880
Nov 13, 2024	68.65	68.65	68.07	68.08	67.85	-0.38%	7,648
Nov 12, 2024	68.66	68.66	68.21	68.34	68.11	-0.74%	5,733
Nov 11, 2024	68.69	69.05	68.69	68.85	68.62	1.03%	8,286
Nov 8, 2024	68.13	68.22	68.00	68.15	67.92	0.61%	5,746
Nov 7, 2024	67.67	67.88	67.65	67.74	67.51	0.09%	3,638
Nov 6, 2024	66.97	67.71	66.97	67.68	67.45	3.88%	17,500
Nov 5, 2024	64.77	65.15	64.77	65.15	64.93	1.54%	9,924
Nov 4, 2024	64.25	64.56	64.12	64.16	63.94	0.08%	5,424
Nov 1, 2024	64.46	64.46	64.10	64.11	63.89	-0.05%	9,464
Oct 31, 2024	64.69	64.69	64.14	64.14	63.92	-1.29%	5,574
Oct 30, 2024	65.44	65.44	64.98	64.98	64.76	0.23%	8,251
Oct 29, 2024	64.83	64.92	64.81	64.83	64.61	-0.12%	13,186
Oct 28, 2024	64.56	64.98	64.56	64.91	64.69	0.95%	3,756
Oct 25, 2024	64.93	64.93	64.21	64.30	64.08	-0.51%	6,943
Oct 24, 2024	64.55	64.65	64.37	64.63	64.41	0.34%	6,745
Oct 23, 2024	64.61	64.67	64.24	64.41	64.19	-0.49%	5,384
Oct 22, 2024	64.85	64.85	64.61	64.73	64.51	-0.66%	11,260
Oct 21, 2024	65.60	65.60	65.10	65.16	64.94	-0.91%	11,464
Oct 18, 2024	65.70	65.83	65.60	65.76	65.54	0.17%	7,468
Oct 17, 2024	65.70	65.79	65.59	65.65	65.43	0.01%	6,381
Oct 16, 2024	65.46	65.79	65.46	65.64	65.42	0.78%	12,951
Oct 15, 2024	65.46	65.74	65.13	65.13	64.91	-0.39%	7,683
Oct 14, 2024	65.25	65.39	65.24	65.39	65.17	0.67%	4,911
Oct 11, 2024	64.23	64.95	64.23	64.95	64.73	1.32%	3,295
Oct 10, 2024	64.14	64.16	63.93	64.11	63.89	-0.47%	9,224
Oct 9, 2024	64.04	64.53	64.04	64.41	64.19	0.71%	9,415
Oct 8, 2024	63.73	64.04	63.73	63.95	63.73	0.20%	4,332
Oct 7, 2024	63.95	63.99	63.60	63.82	63.60	-0.81%	8,792
Oct 4, 2024	64.39	64.39	64.07	64.34	64.12	1.07%	8,568
Oct 3, 2024	63.84	63.88	63.50	63.66	63.44	-0.30%	11,290
Oct 2, 2024	63.92	64.01	63.75	63.85	63.63	0.06%	19,492
Oct 1, 2024	63.61	63.98	63.60	63.81	63.59	-0.70%	4,894
Sep 30, 2024	64.09	64.26	63.82	64.26	64.04	0.11%	12,116
Sep 27, 2024	64.42	64.62	64.06	64.19	63.97	0.30%	19,057