AVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	74.06	74.23	74.03	74.06	74.06	-0.44%	19,876
Jan 15, 2026	74.03	74.58	74.03	74.39	74.39	0.79%	25,605
Jan 14, 2026	73.83	73.89	73.57	73.81	73.81	0.23%	40,451
Jan 13, 2026	73.83	73.87	73.46	73.64	73.64	0.20%	18,005
Jan 12, 2026	73.12	73.49	73.08	73.49	73.49	0.11%	11,897
Jan 9, 2026	73.04	73.61	73.04	73.41	73.41	0.60%	20,428
Jan 8, 2026	72.67	73.27	72.67	72.97	72.97	0.75%	23,206
Jan 7, 2026	73.14	73.15	72.40	72.43	72.43	-1.07%	135,637
Jan 6, 2026	72.34	73.28	72.34	73.21	73.21	1.17%	14,103
Jan 5, 2026	71.72	72.50	71.72	72.36	72.36	1.15%	11,579
Jan 2, 2026	71.02	71.63	70.89	71.54	71.54	1.27%	17,850
Dec 31, 2025	71.24	71.24	70.64	70.64	70.64	-0.95%	23,661
Dec 30, 2025	71.53	71.53	71.32	71.32	71.32	-0.31%	28,294
Dec 29, 2025	71.67	71.75	71.52	71.54	71.54	-0.36%	13,664
Dec 26, 2025	71.91	71.91	71.56	71.80	71.80	0.01%	13,336
Dec 24, 2025	71.65	71.89	71.65	71.79	71.79	0.27%	6,171
Dec 23, 2025	71.83	71.83	71.50	71.60	71.60	-0.31%	16,924
Dec 22, 2025	71.64	71.90	71.51	71.82	71.82	0.73%	14,744
Dec 19, 2025	71.06	71.37	71.06	71.30	71.30	0.61%	20,734
Dec 18, 2025	71.28	71.45	70.70	70.87	70.87	0.33%	31,251
Dec 17, 2025	70.89	70.89	70.59	70.64	70.64	-0.37%	8,771
Dec 16, 2025	71.27	71.29	70.74	70.90	70.90	-0.99%	19,656
Dec 15, 2025	71.98	71.98	71.41	71.61	71.38	-0.11%	7,973
Dec 12, 2025	72.28	72.28	71.54	71.69	71.46	-0.90%	31,284
Dec 11, 2025	72.16	72.41	72.00	72.34	72.11	0.92%	17,133
Dec 10, 2025	70.68	71.80	70.68	71.68	71.45	1.69%	22,669
Dec 9, 2025	70.77	70.96	70.49	70.49	70.26	-0.20%	20,123
Dec 8, 2025	71.08	71.08	70.58	70.63	70.40	-0.56%	11,630
Dec 5, 2025	71.00	71.25	71.00	71.03	70.80	0.27%	10,169
Dec 4, 2025	70.62	70.95	70.55	70.84	70.61	0.29%	17,547
Dec 3, 2025	70.13	70.68	70.13	70.63	70.40	0.87%	14,081
Dec 2, 2025	70.49	70.49	70.02	70.02	69.80	-0.23%	17,616
Dec 1, 2025	70.48	70.72	70.18	70.18	69.96	-0.63%	13,845
Nov 28, 2025	70.76	70.76	70.63	70.63	70.41	0.54%	1,309
Nov 26, 2025	70.17	70.59	70.16	70.25	70.03	0.77%	16,129
Nov 25, 2025	68.83	69.79	68.83	69.72	69.49	1.72%	118,534
Nov 24, 2025	68.02	68.68	68.02	68.53	68.32	0.70%	12,235
Nov 21, 2025	67.25	68.43	67.25	68.06	67.84	2.13%	20,669
Nov 20, 2025	68.65	68.65	66.64	66.64	66.43	-1.40%	14,793
Nov 19, 2025	67.66	67.75	67.41	67.58	67.37	-0.27%	12,506
Nov 18, 2025	67.35	68.04	67.22	67.77	67.55	0.35%	24,502
Nov 17, 2025	68.63	68.63	67.38	67.53	67.31	-1.66%	9,604
Nov 14, 2025	68.61	68.99	68.55	68.67	68.45	-0.32%	8,165
Nov 13, 2025	69.51	69.60	68.89	68.89	68.67	-1.64%	22,456
Nov 12, 2025	70.36	70.38	70.04	70.04	69.82	0.42%	18,219
Nov 11, 2025	69.59	69.96	69.55	69.75	69.52	0.26%	7,375
Nov 10, 2025	69.24	69.70	69.01	69.57	69.35	0.65%	9,432
Nov 7, 2025	68.18	69.12	68.18	69.12	68.90	0.92%	17,284
Nov 6, 2025	69.04	69.04	68.34	68.49	68.27	-0.88%	7,571
Nov 5, 2025	69.14	69.36	68.71	69.09	68.87	0.83%	4,800