AVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	79.90	80.36	79.86	80.19	80.19	-0.02%	13,521
Sep 3, 2026	80.07	80.25	79.57	80.21	80.21	0.77%	18,471
Sep 2, 2026	79.36	79.72	79.36	79.59	79.59	0.65%	10,253
Sep 1, 2026	79.31	79.62	78.97	79.08	79.08	-0.84%	12,870
Aug 31, 2026	80.25	80.25	79.64	79.75	79.75	-0.63%	13,543
Aug 28, 2026	81.24	81.24	80.19	80.26	80.26	-0.93%	12,210
Aug 27, 2026	81.24	81.24	80.95	81.01	81.01	-0.24%	21,488
Aug 26, 2026	80.90	81.39	80.90	81.20	81.20	0.32%	13,481
Aug 25, 2026	81.36	81.36	80.76	80.94	80.94	-	15,542
Aug 24, 2026	81.10	81.10	80.80	80.94	80.94	-0.34%	10,154
Aug 21, 2026	81.27	81.32	81.13	81.22	81.22	0.62%	12,207
Aug 20, 2026	81.42	81.42	80.72	80.72	80.72	-0.84%	18,880
Aug 19, 2026	81.97	82.16	81.40	81.41	81.41	0.39%	13,807
Aug 18, 2026	82.03	82.03	81.08	81.09	81.09	-1.31%	18,821
Aug 17, 2026	82.22	82.43	82.15	82.17	82.17	-0.36%	24,789
Aug 14, 2026	82.46	82.60	82.29	82.47	82.47	0.36%	21,644
Aug 13, 2026	82.04	82.23	81.99	82.18	82.18	0.45%	17,366
Aug 12, 2026	81.91	81.94	81.37	81.81	81.81	0.50%	27,717
Aug 11, 2026	81.17	81.64	81.17	81.40	81.40	0.33%	21,200
Aug 10, 2026	81.05	81.29	81.05	81.13	81.13	-0.09%	33,162
Aug 7, 2026	82.10	82.10	80.80	81.20	81.20	0.78%	10,418
Aug 6, 2026	80.87	81.10	80.49	80.57	80.57	-0.56%	17,719
Aug 5, 2026	81.70	81.82	81.02	81.02	81.02	-0.47%	29,811
Aug 4, 2026	80.72	81.54	80.35	81.40	81.40	1.41%	16,549
Aug 3, 2026	79.83	80.29	79.67	80.27	80.27	1.13%	25,243
Jul 31, 2026	80.49	80.49	78.95	79.37	79.37	-0.29%	33,932
Jul 30, 2026	79.29	79.60	78.89	79.60	79.60	0.86%	24,786
Jul 29, 2026	79.73	79.87	78.89	78.92	78.92	-1.23%	11,157
Jul 28, 2026	79.66	79.91	79.42	79.90	79.90	0.54%	21,157
Jul 27, 2026	79.84	79.84	79.06	79.47	79.47	0.40%	13,495
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