AVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	78.49	78.79	78.49	78.62	78.62	0.86%	6,677
May 22, 2026	77.89	78.00	77.60	77.95	77.95	0.75%	9,665
May 21, 2026	76.63	77.44	76.56	77.37	77.37	0.39%	25,001
May 20, 2026	76.25	77.07	76.17	77.07	77.07	1.54%	22,990
May 19, 2026	75.91	76.32	75.68	75.90	75.90	-0.81%	23,991
May 18, 2026	76.76	76.84	76.27	76.52	76.52	-0.02%	78,032
May 15, 2026	77.03	77.03	76.54	76.54	76.54	-1.36%	13,262
May 14, 2026	77.55	77.86	77.42	77.59	77.59	0.43%	19,404
May 13, 2026	77.26	77.43	77.02	77.26	77.26	-0.17%	21,704
May 12, 2026	76.96	77.45	76.58	77.39	77.39	-0.28%	24,658
May 11, 2026	78.54	78.54	77.55	77.61	77.61	0.14%	13,788
May 8, 2026	77.44	77.66	77.39	77.50	77.50	0.16%	24,312
May 7, 2026	77.98	78.01	77.26	77.38	77.38	-1.58%	19,863
May 6, 2026	78.29	78.74	78.16	78.63	78.63	1.08%	34,175
May 5, 2026	77.35	78.00	77.35	77.78	77.78	0.99%	28,097
May 4, 2026	77.45	77.72	76.77	77.02	77.02	-0.57%	85,589
May 1, 2026	77.72	77.77	77.46	77.46	77.46	-0.19%	29,009
Apr 30, 2026	76.39	77.62	76.39	77.61	77.61	1.76%	27,292
Apr 29, 2026	76.55	76.55	76.06	76.27	76.27	-0.34%	258,691
Apr 28, 2026	77.10	77.17	76.34	76.53	76.53	-0.79%	37,860
Apr 27, 2026	77.30	77.30	77.11	77.14	77.14	-0.06%	15,506
Apr 24, 2026	77.07	77.32	76.95	77.19	77.19	-0.18%	25,318
Apr 23, 2026	77.50	77.60	76.65	77.33	77.33	0.18%	18,576
Apr 22, 2026	77.75	77.75	76.98	77.19	77.19	-	28,648
Apr 21, 2026	77.62	78.16	77.16	77.19	77.19	-0.43%	18,064
Apr 20, 2026	77.14	77.54	77.03	77.52	77.52	0.52%	25,006
Apr 17, 2026	76.55	77.52	76.55	77.12	77.12	1.45%	13,341
Apr 16, 2026	75.75	76.21	75.74	76.02	76.02	0.41%	84,445
Apr 15, 2026	76.11	76.11	75.63	75.71	75.71	-0.28%	28,539
Apr 14, 2026	76.60	76.60	75.60	75.92	75.92	0.53%	21,807
Apr 13, 2026	75.15	75.52	74.66	75.52	75.52	1.01%	12,083
Apr 10, 2026	75.26	75.26	74.74	74.76	74.76	-0.45%	21,759
Apr 9, 2026	75.37	75.37	74.71	75.10	75.10	0.15%	15,903
Apr 8, 2026	74.86	75.12	74.63	74.99	74.99	2.76%	14,127
Apr 7, 2026	72.91	73.16	72.67	72.98	72.98	-0.17%	47,617
Apr 6, 2026	72.95	73.10	72.53	73.10	73.10	0.47%	10,965
Apr 2, 2026	71.68	72.88	71.68	72.76	72.76	0.18%	24,268
Apr 1, 2026	72.60	73.03	72.60	72.63	72.63	0.54%	40,298
Mar 31, 2026	71.22	72.50	71.11	72.24	72.24	2.47%	28,546
Mar 30, 2026	71.01	71.32	70.24	70.50	70.50	-0.80%	21,397
Mar 27, 2026	71.62	71.81	70.94	71.07	71.07	-1.18%	40,687
Mar 26, 2026	72.90	72.97	71.85	71.92	71.92	-1.30%	19,139
Mar 25, 2026	73.15	73.15	72.50	72.87	72.87	0.65%	8,170
Mar 24, 2026	71.27	72.69	71.27	72.40	72.40	0.77%	17,833
Mar 23, 2026	71.90	72.75	71.85	71.85	71.85	1.53%	69,365
Mar 20, 2026	71.76	71.76	70.44	70.77	70.77	-1.74%	8,638
Mar 19, 2026	72.24	72.35	71.38	72.02	72.02	0.25%	22,513
Mar 18, 2026	72.48	72.56	71.84	71.84	71.84	-1.09%	10,415
Mar 17, 2026	72.98	72.98	72.58	72.63	72.63	0.78%	22,517
Mar 16, 2026	72.24	72.36	72.02	72.07	72.07	0.90%	9,289