AVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	76.96	77.45	76.58	77.39	77.18	-0.28%	24,658
May 11, 2026	78.54	78.54	77.55	77.61	77.40	0.14%	13,788
May 8, 2026	77.44	77.66	77.39	77.50	77.29	0.16%	24,312
May 7, 2026	77.98	78.01	77.26	77.38	77.17	-1.58%	19,863
May 6, 2026	78.29	78.74	78.16	78.63	78.41	1.08%	34,175
May 5, 2026	77.35	78.00	77.35	77.78	77.57	0.99%	28,097
May 4, 2026	77.45	77.72	76.77	77.02	76.81	-0.57%	85,589
May 1, 2026	77.72	77.77	77.46	77.46	77.25	-0.19%	29,009
Apr 30, 2026	76.39	77.62	76.39	77.61	77.40	1.76%	27,292
Apr 29, 2026	76.55	76.55	76.06	76.27	76.06	-0.34%	258,691
Apr 28, 2026	77.10	77.17	76.34	76.53	76.32	-0.79%	37,860
Apr 27, 2026	77.30	77.30	77.11	77.14	76.93	-0.06%	15,506
Apr 24, 2026	77.07	77.32	76.95	77.19	76.98	-0.18%	25,318
Apr 23, 2026	77.50	77.60	76.65	77.33	77.12	0.18%	18,576
Apr 22, 2026	77.75	77.75	76.98	77.19	76.98	-	28,648
Apr 21, 2026	77.62	78.16	77.16	77.19	76.98	-0.43%	18,064
Apr 20, 2026	77.14	77.54	77.03	77.52	77.31	0.52%	25,006
Apr 17, 2026	76.55	77.52	76.55	77.12	76.91	1.45%	13,341
Apr 16, 2026	75.75	76.21	75.74	76.02	75.81	0.41%	84,445
Apr 15, 2026	76.11	76.11	75.63	75.71	75.50	-0.28%	28,539
Apr 14, 2026	76.60	76.60	75.60	75.92	75.71	0.53%	21,807
Apr 13, 2026	75.15	75.52	74.66	75.52	75.31	1.01%	12,083
Apr 10, 2026	75.26	75.26	74.74	74.76	74.55	-0.45%	21,759
Apr 9, 2026	75.37	75.37	74.71	75.10	74.89	0.15%	15,903
Apr 8, 2026	74.86	75.12	74.63	74.99	74.78	2.76%	14,127
Apr 7, 2026	72.91	73.16	72.67	72.98	72.78	-0.17%	47,617
Apr 6, 2026	72.95	73.10	72.53	73.10	72.90	0.47%	10,965