AVMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	46.90	46.93	46.89	46.93	46.93	0.13%	6,493
Feb 18, 2026	46.87	46.89	46.87	46.87	46.87	-0.14%	7,369
Feb 17, 2026	46.90	46.94	46.86	46.93	46.93	0.13%	3,231
Feb 13, 2026	46.92	46.94	46.85	46.87	46.87	0.04%	10,059
Feb 12, 2026	46.79	46.87	46.77	46.85	46.85	0.22%	2,849
Feb 11, 2026	46.75	46.78	46.73	46.75	46.75	-0.12%	14,409
Feb 10, 2026	46.81	46.85	46.79	46.80	46.80	0.06%	4,943
Feb 9, 2026	46.80	46.80	46.71	46.77	46.77	0.20%	3,631
Feb 6, 2026	46.70	46.71	46.66	46.68	46.68	-0.03%	4,798
Feb 5, 2026	46.68	46.71	46.67	46.70	46.70	-0.15%	6,139
Feb 4, 2026	46.74	46.80	46.74	46.77	46.61	0.05%	2,131
Feb 3, 2026	46.66	46.74	46.66	46.74	46.58	0.07%	1,846
Feb 2, 2026	46.72	46.72	46.65	46.71	46.55	0.07%	6,871
Jan 30, 2026	46.67	46.68	46.66	46.67	46.51	0.06%	5,654
Jan 29, 2026	46.57	46.66	46.57	46.64	46.49	0.03%	9,346
Jan 28, 2026	46.57	46.66	46.57	46.63	46.47	0.09%	3,377
Jan 27, 2026	46.54	46.59	46.54	46.59	46.43	0.13%	9,121
Jan 26, 2026	46.55	46.56	46.50	46.53	46.37	0.02%	4,985
Jan 23, 2026	46.50	46.53	46.47	46.52	46.36	0.08%	7,955
Jan 22, 2026	46.45	46.50	46.43	46.48	46.32	0.02%	23,360
Jan 21, 2026	46.38	46.47	46.35	46.47	46.31	0.20%	17,791
Jan 20, 2026	46.39	46.41	46.33	46.38	46.22	-0.32%	9,094
Jan 16, 2026	46.54	46.59	46.50	46.53	46.37	-0.08%	14,111
Jan 15, 2026	46.58	46.58	46.56	46.56	46.41	0.02%	805
Jan 14, 2026	46.55	46.58	46.53	46.56	46.40	0.09%	20,714
Jan 13, 2026	46.51	46.54	46.49	46.52	46.36	0.02%	10,717
Jan 12, 2026	46.48	46.53	46.48	46.51	46.35	-0.02%	7,801
Jan 9, 2026	46.45	46.53	46.44	46.52	46.36	0.15%	5,429
Jan 8, 2026	46.43	46.47	46.42	46.45	46.29	0.02%	7,335
Jan 7, 2026	46.41	46.46	46.40	46.44	46.28	0.16%	15,209
Jan 6, 2026	46.31	46.36	46.30	46.36	46.20	0.22%	5,816
Jan 5, 2026	46.39	46.41	46.26	46.26	46.10	-0.11%	12,104
Jan 2, 2026	46.30	46.33	46.27	46.31	46.15	0.15%	9,086
Dec 31, 2025	46.22	46.28	46.22	46.24	46.08	0.06%	6,975
Dec 30, 2025	46.28	46.28	46.21	46.21	46.05	-0.19%	10,223
Dec 29, 2025	46.22	46.30	46.18	46.30	46.14	0.37%	18,787
Dec 26, 2025	46.19	46.19	46.12	46.13	45.98	-0.02%	4,126
Dec 24, 2025	46.16	46.16	46.12	46.14	45.99	0.01%	3,620
Dec 23, 2025	46.10	46.15	46.09	46.14	45.98	0.03%	12,325
Dec 22, 2025	46.11	46.14	46.11	46.12	45.97	0.02%	7,483
Dec 19, 2025	46.02	46.11	46.01	46.11	45.96	0.25%	37,624
Dec 18, 2025	46.07	46.08	45.94	46.00	45.84	0.12%	15,670
Dec 17, 2025	45.92	45.94	45.87	45.94	45.79	0.17%	10,117
Dec 16, 2025	45.74	45.86	45.72	45.86	45.71	-0.13%	14,437
Dec 15, 2025	45.84	45.95	45.84	45.92	45.63	0.13%	12,158
Dec 12, 2025	45.78	45.86	45.76	45.86	45.57	-0.02%	18,813
Dec 11, 2025	45.89	45.99	45.83	45.87	45.58	0.12%	17,711
Dec 10, 2025	45.85	45.85	45.77	45.82	45.52	-0.14%	7,016
Dec 9, 2025	45.89	45.90	45.88	45.88	45.59	0.08%	28,256
Dec 8, 2025	45.89	45.92	45.73	45.85	45.55	-0.13%	27,848