AVMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	46.46	46.50	46.34	46.50	46.50	-0.33%	2,888
Feb 28, 2025	46.60	46.65	46.57	46.65	46.52	0.16%	3,720
Feb 27, 2025	46.52	46.58	46.50	46.57	46.44	-0.19%	2,405
Feb 26, 2025	46.64	46.74	46.60	46.66	46.53	0.13%	11,673
Feb 25, 2025	46.64	46.64	46.60	46.60	46.47	0.40%	1,630
Feb 24, 2025	46.36	46.47	46.36	46.42	46.29	-0.05%	2,731
Feb 21, 2025	46.27	46.47	46.27	46.44	46.31	0.32%	13,171
Feb 20, 2025	46.29	46.31	46.17	46.29	46.16	0.36%	15,206
Feb 19, 2025	46.07	46.14	46.07	46.13	46.00	-0.05%	108,211
Feb 18, 2025	46.36	46.36	46.15	46.15	46.02	-0.22%	4,248
Feb 14, 2025	46.27	46.27	46.24	46.25	46.12	0.18%	45,611
Feb 13, 2025	46.02	46.21	46.02	46.17	46.04	0.49%	6,165
Feb 12, 2025	45.98	45.99	45.91	45.94	45.81	-0.58%	12,907
Feb 11, 2025	46.18	46.21	46.17	46.21	46.08	0.17%	3,965
Feb 10, 2025	46.25	46.30	46.13	46.13	46.00	-0.24%	8,093
Feb 7, 2025	46.25	46.30	46.21	46.24	46.11	-0.22%	4,306
Feb 6, 2025	46.33	46.39	46.30	46.34	46.21	-0.01%	15,105
Feb 5, 2025	46.30	46.37	46.28	46.35	46.22	0.36%	6,174
Feb 4, 2025	46.14	46.20	46.12	46.18	46.05	-	7,079
Feb 3, 2025	46.31	46.31	46.13	46.18	46.05	-0.13%	41,810
Jan 31, 2025	46.30	46.32	46.19	46.24	45.97	-0.06%	20,397
Jan 30, 2025	46.27	46.31	46.24	46.27	46.00	0.14%	7,790
Jan 29, 2025	46.23	46.43	46.19	46.21	45.94	-0.12%	19,631
Jan 28, 2025	46.28	46.28	46.22	46.26	45.99	-	1,904
Jan 27, 2025	46.26	46.27	46.21	46.26	45.99	0.45%	3,573
Jan 24, 2025	46.02	46.08	46.01	46.06	45.79	0.07%	16,785
Jan 23, 2025	46.04	46.05	46.03	46.03	45.76	-0.24%	1,554
Jan 22, 2025	46.13	46.18	46.08	46.14	45.87	0.09%	10,472
Jan 21, 2025	46.14	46.14	46.09	46.10	45.83	0.20%	16,393
Jan 17, 2025	45.94	46.06	45.94	46.00	45.73	0.33%	4,003
Jan 16, 2025	45.52	45.87	45.52	45.85	45.58	0.19%	4,696
Jan 15, 2025	45.84	45.85	45.75	45.77	45.50	0.45%	29,353
Jan 14, 2025	45.66	45.66	45.52	45.56	45.29	-0.09%	18,171
Jan 13, 2025	45.72	45.75	45.58	45.60	45.33	-0.34%	28,875
Jan 10, 2025	45.73	45.80	45.73	45.76	45.49	-0.40%	11,517
Jan 8, 2025	45.99	45.99	45.94	45.94	45.67	-0.43%	13,386
Jan 7, 2025	46.18	46.21	46.08	46.14	45.87	-0.11%	7,976
Jan 6, 2025	46.15	46.20	46.15	46.19	45.92	0.05%	19,519
Jan 3, 2025	46.22	46.22	46.16	46.17	45.90	-0.12%	8,818
Jan 2, 2025	46.23	46.26	46.14	46.22	45.95	0.18%	38,454
Dec 31, 2024	46.21	46.22	46.09	46.14	45.87	-0.03%	51,125
Dec 30, 2024	46.12	46.27	46.08	46.15	45.88	0.35%	24,272
Dec 27, 2024	46.02	46.05	45.94	45.99	45.72	-0.02%	13,844
Dec 26, 2024	45.96	46.13	45.95	46.00	45.73	0.01%	38,903
Dec 24, 2024	45.94	45.99	45.88	45.99	45.73	0.04%	4,993
Dec 23, 2024	45.96	46.05	45.92	45.98	45.71	0.05%	9,175
Dec 20, 2024	45.96	46.03	45.91	45.95	45.68	0.30%	19,722
Dec 19, 2024	45.87	45.87	45.68	45.81	45.54	-0.52%	30,028
Dec 18, 2024	46.28	46.30	46.05	46.05	45.78	-0.51%	13,095
Dec 17, 2024	46.34	46.43	46.27	46.29	46.02	-0.58%	38,941
Dec 16, 2024	46.60	46.61	46.53	46.56	46.15	0.12%	9,897
Dec 13, 2024	46.59	46.63	46.45	46.50	46.09	-0.26%	8,340
Dec 12, 2024	46.74	46.74	46.55	46.62	46.22	-0.28%	19,830
Dec 11, 2024	46.89	46.89	46.72	46.75	46.34	-0.06%	18,046
Dec 10, 2024	46.84	46.85	46.78	46.78	46.37	-0.25%	3,222
Dec 9, 2024	46.92	46.92	46.88	46.90	46.49	-0.10%	3,120
Dec 6, 2024	46.91	46.98	46.90	46.94	46.53	0.04%	5,322
Dec 5, 2024	46.88	46.92	46.85	46.92	46.51	-0.02%	5,885
Dec 4, 2024	46.88	46.95	46.84	46.93	46.52	0.11%	5,930
Dec 3, 2024	46.89	46.92	46.87	46.88	46.47	0.08%	6,755
Dec 2, 2024	47.04	47.04	46.79	46.84	46.44	-0.18%	9,905
Nov 29, 2024	46.91	46.93	46.90	46.93	46.40	0.18%	2,672
Nov 27, 2024	46.84	46.89	46.81	46.84	46.31	0.20%	12,620
Nov 26, 2024	46.71	46.75	46.67	46.75	46.22	-0.05%	6,945
Nov 25, 2024	46.70	46.77	46.69	46.77	46.24	0.38%	6,259
Nov 22, 2024	46.56	46.60	46.56	46.59	46.06	0.06%	2,796
Nov 21, 2024	46.48	46.57	46.38	46.56	46.03	0.25%	19,021
Nov 20, 2024	46.46	46.55	46.41	46.45	45.92	-0.13%	10,626
Nov 19, 2024	46.45	46.52	46.45	46.51	45.98	0.19%	1,985
Nov 18, 2024	46.39	46.44	46.39	46.42	45.89	0.04%	851
Nov 15, 2024	46.26	46.40	46.22	46.40	45.87	0.27%	10,212
Nov 14, 2024	46.31	46.35	46.27	46.27	45.75	0.04%	4,768
Nov 13, 2024	46.37	46.37	46.24	46.26	45.73	0.03%	5,110
Nov 12, 2024	46.36	46.36	46.23	46.24	45.72	-0.19%	7,175
Nov 11, 2024	46.23	46.35	46.23	46.33	45.81	-0.09%	5,641
Nov 8, 2024	46.27	46.37	46.26	46.37	45.85	0.89%	8,375
Nov 7, 2024	45.98	46.04	45.80	45.96	45.44	0.46%	23,852
Nov 6, 2024	45.77	45.80	45.73	45.75	45.23	-1.22%	3,768
Nov 5, 2024	46.27	46.32	46.25	46.32	45.79	0.08%	2,341
Nov 4, 2024	46.28	46.31	46.25	46.28	45.76	0.35%	8,842
Nov 1, 2024	46.16	46.19	46.12	46.12	45.60	-0.22%	1,059
Oct 31, 2024	46.22	46.30	46.21	46.22	45.56	-0.12%	7,339
Oct 30, 2024	46.25	46.32	46.25	46.28	45.61	0.02%	1,556
Oct 29, 2024	46.28	46.28	46.15	46.27	45.60	-0.03%	17,097
Oct 28, 2024	46.32	46.38	46.28	46.28	45.62	0.04%	19,495
Oct 25, 2024	46.29	46.29	46.26	46.26	45.60	0.22%	1,576
Oct 24, 2024	45.92	46.16	45.92	46.16	45.50	0.11%	13,957
Oct 23, 2024	46.27	46.27	46.07	46.11	45.45	-0.57%	5,067
Oct 22, 2024	46.63	46.63	46.37	46.37	45.71	-0.46%	4,931
Oct 21, 2024	46.58	46.60	46.56	46.59	45.92	-0.10%	2,010
Oct 18, 2024	46.72	46.73	46.56	46.63	45.96	-0.13%	53,898
Oct 17, 2024	46.62	46.69	46.62	46.69	46.02	0.06%	5,949
Oct 16, 2024	46.72	46.72	46.66	46.66	45.99	0.02%	13,250
Oct 15, 2024	46.59	46.67	46.58	46.65	45.98	0.24%	11,576
Oct 14, 2024	46.51	46.54	46.46	46.54	45.87	-0.15%	6,811
Oct 11, 2024	46.59	46.61	46.55	46.61	45.94	0.02%	16,526
Oct 10, 2024	46.55	46.60	46.55	46.60	45.93	0.05%	1,383
Oct 9, 2024	46.57	46.59	46.54	46.58	45.91	-0.14%	2,415
Oct 8, 2024	46.60	46.65	46.60	46.64	45.97	0.09%	1,846
Oct 7, 2024	46.68	46.69	46.60	46.60	45.93	-0.25%	9,748