AVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	76.86	77.25	76.82	77.09	77.09	-0.31%	33,074
Sep 23, 2026	77.64	77.82	77.29	77.33	77.33	-0.69%	18,486
Sep 22, 2026	78.24	78.24	77.75	77.87	77.87	0.10%	16,831
Sep 21, 2026	77.94	77.94	77.45	77.79	77.79	0.57%	14,442
Sep 18, 2026	77.73	77.73	77.10	77.35	77.35	-0.30%	39,293
Sep 17, 2026	78.12	78.12	77.47	77.58	77.58	0.65%	32,185
Sep 16, 2026	79.61	79.61	76.59	77.08	77.08	-0.79%	11,061
Sep 15, 2026	78.01	78.01	77.53	77.69	77.69	-0.58%	23,479
Sep 14, 2026	78.21	78.39	78.12	78.14	78.14	-0.59%	9,463
Sep 11, 2026	78.66	78.67	78.33	78.60	78.60	0.94%	25,056
Sep 10, 2026	78.28	78.30	77.81	77.87	77.87	-0.76%	33,519
Sep 9, 2026	79.38	79.38	78.47	78.47	78.47	-1.11%	19,362
Sep 8, 2026	80.55	80.55	79.35	79.35	79.35	-0.81%	36,699
Sep 4, 2026	79.90	80.36	79.86	80.19	80.00	-0.02%	14,024
Sep 3, 2026	80.07	80.25	79.57	80.21	80.02	0.77%	18,472
Sep 2, 2026	79.36	79.72	79.36	79.59	79.41	0.65%	10,253
Sep 1, 2026	79.31	79.62	78.97	79.08	78.90	-0.84%	12,870
Aug 31, 2026	80.25	80.25	79.64	79.75	79.56	-0.63%	13,544
Aug 28, 2026	81.24	81.24	80.19	80.26	80.07	-0.93%	12,211
Aug 27, 2026	81.24	81.24	80.95	81.01	80.82	-0.24%	21,489
Aug 26, 2026	80.90	81.39	80.90	81.20	81.01	0.32%	13,481
Aug 25, 2026	81.36	81.36	80.76	80.94	80.75	-	15,542
Aug 24, 2026	81.10	81.10	80.80	80.94	80.75	-0.34%	10,154
Aug 21, 2026	81.27	81.32	81.13	81.22	81.03	0.62%	12,208
Aug 20, 2026	81.42	81.42	80.72	80.72	80.53	-0.84%	18,880
Aug 19, 2026	81.97	82.16	81.40	81.41	81.22	0.39%	13,807
Aug 18, 2026	82.03	82.03	81.08	81.09	80.90	-1.31%	18,824
Aug 17, 2026	82.22	82.43	82.15	82.17	81.98	-0.36%	24,789
Aug 14, 2026	82.46	82.60	82.29	82.47	82.28	0.36%	21,644
Aug 13, 2026	82.04	82.23	81.99	82.18	81.99	0.45%	17,366
Aug 12, 2026	81.91	81.94	81.37	81.81	81.62	0.50%	27,717
Aug 11, 2026	81.17	81.64	81.17	81.40	81.21	0.33%	21,201
Aug 10, 2026	81.05	81.29	81.05	81.13	80.94	-0.09%	33,162
Aug 7, 2026	82.10	82.10	80.80	81.20	81.01	0.78%	10,419
Aug 6, 2026	80.87	81.10	80.49	80.57	80.38	-0.56%	17,720
Aug 5, 2026	81.70	81.82	81.02	81.02	80.83	-0.47%	29,811
Aug 4, 2026	80.72	81.54	80.35	81.40	81.21	1.41%	16,550
Aug 3, 2026	79.83	80.29	79.67	80.27	80.08	1.13%	25,243
Jul 31, 2026	80.49	80.49	78.95	79.37	79.19	-0.29%	33,933
Jul 30, 2026	79.29	79.60	78.89	79.60	79.41	0.86%	24,786
Jul 29, 2026	79.73	79.87	78.89	78.92	78.74	-1.23%	11,158
Jul 28, 2026	79.66	79.91	79.42	79.90	79.71	0.54%	21,157
Jul 27, 2026	79.84	79.84	79.06	79.47	79.29	0.40%	13,496
Jul 24, 2026	79.64	79.64	79.08	79.15	78.97	0.13%	27,802
Jul 23, 2026	79.14	79.32	78.79	79.05	78.87	-0.33%	22,690
Jul 22, 2026	79.72	79.72	79.18	79.32	79.13	0.11%	18,792
Jul 21, 2026	78.75	79.26	78.75	79.23	79.05	0.90%	21,168
Jul 20, 2026	79.49	79.49	78.51	78.52	78.34	-0.53%	16,729
Jul 17, 2026	79.46	79.46	78.75	78.94	78.76	-0.53%	21,957
Jul 16, 2026	79.03	79.53	79.03	79.36	79.18	0.34%	21,327