AVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	79.64	79.64	79.08	79.15	79.15	0.13%	27,801
Jul 23, 2026	79.14	79.32	78.79	79.05	79.05	-0.33%	22,689
Jul 22, 2026	79.72	79.72	79.18	79.32	79.32	0.11%	18,791
Jul 21, 2026	78.75	79.26	78.75	79.23	79.23	0.90%	21,168
Jul 20, 2026	79.49	79.49	78.51	78.52	78.52	-0.53%	16,728
Jul 17, 2026	79.46	79.46	78.75	78.94	78.94	-0.53%	21,957
Jul 16, 2026	79.03	79.53	79.03	79.36	79.36	0.34%	21,327
Jul 15, 2026	79.38	79.55	78.81	79.09	79.09	-0.32%	34,437
Jul 14, 2026	79.58	79.84	79.21	79.35	79.35	-0.04%	30,242
Jul 13, 2026	80.43	80.43	79.26	79.38	79.38	-0.30%	23,289
Jul 10, 2026	79.89	79.89	79.42	79.62	79.62	0.25%	32,084
Jul 9, 2026	79.86	79.90	79.42	79.42	79.42	0.82%	16,952
Jul 8, 2026	78.73	78.79	78.16	78.78	78.78	-0.84%	16,545
Jul 7, 2026	80.26	80.26	79.31	79.45	79.45	-0.70%	12,023
Jul 6, 2026	80.06	80.26	79.94	80.01	80.01	0.26%	207,547
Jul 2, 2026	80.36	80.57	79.06	79.80	79.80	-0.10%	26,511
Jul 1, 2026	80.04	80.52	79.88	79.88	79.88	-0.46%	25,863
Jun 30, 2026	80.05	80.39	80.05	80.25	80.25	0.11%	13,181
Jun 29, 2026	80.03	80.16	79.60	80.16	80.16	0.43%	18,077
Jun 26, 2026	78.67	80.07	78.67	79.82	79.82	-0.47%	27,357
Jun 25, 2026	79.86	80.94	79.86	80.20	80.20	0.86%	21,534
Jun 24, 2026	79.48	79.98	79.23	79.52	79.52	0.71%	12,313
Jun 23, 2026	78.69	79.37	78.69	78.96	78.96	-0.79%	49,362
Jun 22, 2026	79.41	79.81	79.35	79.59	79.59	0.45%	36,059
Jun 18, 2026	79.29	79.48	79.03	79.23	79.23	0.85%	10,934
Jun 17, 2026	79.90	80.12	78.51	78.57	78.56	-1.39%	37,459
Jun 16, 2026	80.37	80.37	79.66	79.67	79.67	-0.33%	21,367
Jun 15, 2026	80.49	80.58	79.93	79.93	79.93	0.49%	11,841
Jun 12, 2026	78.84	79.70	78.84	79.54	79.54	0.94%	50,744
Jun 11, 2026	78.06	78.88	77.60	78.80	78.80	2.08%	28,930
Jun 10, 2026	78.60	78.60	77.10	77.19	77.19	-1.39%	9,234
Jun 9, 2026	79.14	79.14	76.85	78.28	78.28	0.70%	81,705
Jun 8, 2026	78.57	78.57	77.95	77.95	77.74	-	16,363
Jun 5, 2026	79.06	79.06	77.74	77.95	77.74	-1.78%	15,102
Jun 4, 2026	79.31	79.42	79.15	79.36	79.14	0.47%	13,337
Jun 3, 2026	79.85	79.85	78.75	78.99	78.77	-0.05%	18,609
Jun 2, 2026	78.53	79.08	78.53	79.03	78.81	0.69%	32,378
Jun 1, 2026	78.29	78.64	78.06	78.49	78.27	-0.17%	14,226
May 29, 2026	78.75	78.79	78.57	78.62	78.40	-0.05%	9,380
May 28, 2026	79.54	79.54	78.25	78.66	78.44	0.20%	16,625
May 27, 2026	78.84	78.89	78.48	78.50	78.28	-0.15%	19,047
May 26, 2026	78.49	78.79	78.49	78.62	78.40	0.86%	6,677
May 22, 2026	77.89	78.00	77.60	77.95	77.73	0.75%	9,665
May 21, 2026	76.63	77.44	76.56	77.37	77.16	0.39%	25,001
May 20, 2026	76.25	77.07	76.17	77.07	76.86	1.54%	22,990
May 19, 2026	75.91	76.32	75.68	75.90	75.69	-0.81%	23,991
May 18, 2026	76.76	76.84	76.27	76.52	76.31	-0.02%	78,032
May 15, 2026	77.03	77.03	76.54	76.54	76.33	-1.36%	13,262
May 14, 2026	77.55	77.86	77.42	77.59	77.38	0.43%	19,404
May 13, 2026	77.26	77.43	77.02	77.26	77.05	-0.17%	21,704