AVMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	46.02	46.11	46.01	46.11	46.11	0.25%	37,624
Dec 18, 2025	46.07	46.08	45.94	46.00	46.00	0.12%	15,670
Dec 17, 2025	45.92	45.94	45.87	45.94	45.94	0.17%	10,117
Dec 16, 2025	45.74	45.86	45.72	45.86	45.86	-0.13%	14,437
Dec 15, 2025	45.84	45.95	45.84	45.92	45.78	0.13%	12,158
Dec 12, 2025	45.78	45.86	45.76	45.86	45.72	-0.02%	18,813
Dec 11, 2025	45.89	45.99	45.83	45.87	45.73	0.12%	17,711
Dec 10, 2025	45.85	45.85	45.77	45.82	45.68	-0.14%	7,016
Dec 9, 2025	45.89	45.90	45.88	45.88	45.74	0.08%	28,256
Dec 8, 2025	45.89	45.92	45.73	45.85	45.71	-0.13%	27,848
Dec 5, 2025	45.65	45.91	45.65	45.91	45.77	0.07%	4,506
Dec 4, 2025	45.84	45.89	45.84	45.88	45.74	-	2,340
Dec 3, 2025	45.96	45.96	45.87	45.88	45.74	0.01%	5,555
Dec 2, 2025	45.87	45.88	45.82	45.87	45.73	-0.04%	2,958
Dec 1, 2025	45.98	45.98	45.88	45.89	45.75	-0.47%	926
Nov 28, 2025	46.08	46.11	46.08	46.11	45.84	-	2,244
Nov 26, 2025	46.04	46.13	46.04	46.11	45.84	0.17%	2,309
Nov 25, 2025	46.02	46.10	45.93	46.03	45.76	-0.09%	12,238
Nov 24, 2025	45.98	46.10	45.95	46.07	45.80	0.21%	18,100
Nov 21, 2025	45.96	46.01	45.95	45.97	45.71	0.08%	3,895
Nov 20, 2025	45.94	45.98	45.93	45.94	45.67	0.16%	3,473
Nov 19, 2025	45.96	45.96	45.80	45.86	45.60	-0.13%	2,287
Nov 18, 2025	45.96	46.02	45.89	45.92	45.66	0.13%	4,168
Nov 17, 2025	45.90	46.01	45.86	45.86	45.60	0.16%	19,147
Nov 14, 2025	45.94	45.94	45.76	45.79	45.52	-0.15%	1,568
Nov 13, 2025	45.90	45.91	45.85	45.86	45.59	-0.11%	3,599
Nov 12, 2025	45.98	45.98	45.80	45.91	45.64	-0.17%	7,696
Nov 11, 2025	45.94	45.99	45.92	45.99	45.72	0.25%	6,563
Nov 10, 2025	45.73	45.90	45.73	45.87	45.61	0.03%	13,573
Nov 7, 2025	45.93	45.94	45.86	45.86	45.59	-0.02%	5,738
Nov 6, 2025	45.88	45.96	45.73	45.87	45.60	0.20%	7,868
Nov 5, 2025	45.86	45.86	45.77	45.78	45.51	-0.26%	5,062
Nov 4, 2025	45.89	45.92	45.89	45.90	45.63	-0.13%	1,353
Nov 3, 2025	45.80	46.01	45.70	45.96	45.69	-0.16%	24,733
Oct 31, 2025	46.00	46.04	46.00	46.03	45.63	0.05%	1,123
Oct 30, 2025	45.92	46.08	45.92	46.01	45.61	-0.25%	4,526
Oct 29, 2025	46.18	46.20	46.12	46.12	45.72	-0.16%	7,821
Oct 28, 2025	46.24	46.28	46.20	46.20	45.80	-0.12%	3,253
Oct 27, 2025	46.18	46.29	46.18	46.25	45.85	0.16%	13,020
Oct 24, 2025	46.24	46.25	46.18	46.18	45.78	0.05%	1,620
Oct 23, 2025	46.15	46.23	46.11	46.15	45.75	-0.04%	10,374
Oct 22, 2025	46.15	46.25	46.15	46.17	45.77	0.07%	9,360
Oct 21, 2025	46.14	46.15	46.14	46.14	45.74	0.10%	702
Oct 20, 2025	46.14	46.15	46.10	46.10	45.70	0.07%	8,584
Oct 17, 2025	46.05	46.09	46.05	46.07	45.67	0.03%	4,566
Oct 16, 2025	45.93	46.05	45.93	46.05	45.65	0.38%	6,059
Oct 15, 2025	45.93	45.93	45.88	45.88	45.48	0.03%	7,349
Oct 14, 2025	45.87	45.89	45.85	45.86	45.47	0.07%	13,703
Oct 13, 2025	45.79	45.83	45.67	45.83	45.43	0.37%	13,289
Oct 10, 2025	45.83	45.87	45.66	45.66	45.27	-0.07%	25,334