AVMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	45.91	45.99	45.84	45.86	45.86	0.14%	11,631
Mar 31, 2026	45.68	45.90	45.68	45.80	45.80	0.55%	24,953
Mar 30, 2026	45.57	45.60	45.48	45.55	45.55	0.26%	28,521
Mar 27, 2026	45.55	45.58	45.39	45.43	45.43	-0.44%	25,633
Mar 26, 2026	45.76	45.76	45.63	45.63	45.63	-0.23%	8,815
Mar 25, 2026	45.69	45.76	45.59	45.74	45.74	0.16%	4,772
Mar 24, 2026	45.87	45.87	45.65	45.66	45.66	-0.55%	9,431
Mar 23, 2026	45.84	45.99	45.84	45.91	45.91	0.19%	41,166
Mar 20, 2026	46.20	46.20	45.83	45.83	45.83	-0.79%	8,642
Mar 19, 2026	46.30	46.30	46.19	46.19	46.19	-0.32%	5,139
Mar 18, 2026	46.39	46.42	46.33	46.34	46.34	-0.08%	26,492
Mar 17, 2026	46.38	46.38	46.37	46.38	46.38	0.01%	4,059
Mar 16, 2026	46.47	46.47	46.28	46.37	46.37	0.13%	10,907
Mar 13, 2026	46.25	46.33	46.25	46.31	46.31	0.16%	8,815
Mar 12, 2026	46.38	46.39	46.24	46.24	46.24	-0.36%	3,029
Mar 11, 2026	46.48	46.49	46.39	46.40	46.40	-0.19%	14,644
Mar 10, 2026	46.52	46.56	46.49	46.49	46.49	-0.13%	22,351
Mar 9, 2026	46.60	46.60	46.50	46.55	46.55	-0.08%	9,983
Mar 6, 2026	46.59	46.59	46.50	46.59	46.59	-0.11%	22,590
Mar 5, 2026	46.61	46.64	46.56	46.64	46.64	-0.34%	9,420
Mar 4, 2026	46.74	46.81	46.73	46.79	46.66	0.03%	6,871
Mar 3, 2026	46.86	46.86	46.67	46.78	46.65	-0.48%	4,484
Mar 2, 2026	47.05	47.06	46.98	47.01	46.88	-0.25%	8,678
Feb 27, 2026	47.11	47.14	47.10	47.12	46.99	0.05%	6,629
Feb 26, 2026	47.02	47.10	47.02	47.10	46.97	0.14%	6,880
Feb 25, 2026	47.03	47.05	47.02	47.04	46.91	0.03%	4,645
Feb 24, 2026	46.95	47.05	46.95	47.02	46.89	0.10%	10,305
Feb 23, 2026	47.01	47.01	46.96	46.98	46.85	0.02%	8,837
Feb 20, 2026	46.94	46.97	46.92	46.97	46.84	0.08%	4,230
Feb 19, 2026	46.90	46.93	46.89	46.93	46.80	0.13%	6,493
Feb 18, 2026	46.87	46.89	46.87	46.87	46.74	-0.14%	7,369
Feb 17, 2026	46.90	46.94	46.86	46.93	46.80	0.13%	3,231
Feb 13, 2026	46.92	46.94	46.85	46.87	46.74	0.04%	10,059
Feb 12, 2026	46.79	46.87	46.77	46.85	46.72	0.22%	2,849
Feb 11, 2026	46.75	46.78	46.73	46.75	46.62	-0.12%	14,409
Feb 10, 2026	46.81	46.85	46.79	46.80	46.67	0.06%	4,943
Feb 9, 2026	46.80	46.80	46.71	46.77	46.65	0.20%	3,631
Feb 6, 2026	46.70	46.71	46.66	46.68	46.55	-0.03%	4,798
Feb 5, 2026	46.68	46.71	46.67	46.70	46.57	-0.15%	6,139
Feb 4, 2026	46.74	46.80	46.74	46.77	46.48	0.05%	2,131
Feb 3, 2026	46.66	46.74	46.66	46.74	46.45	0.07%	1,846
Feb 2, 2026	46.72	46.72	46.65	46.71	46.42	0.07%	6,871
Jan 30, 2026	46.67	46.68	46.66	46.67	46.39	0.06%	5,654
Jan 29, 2026	46.57	46.66	46.57	46.64	46.36	0.03%	9,346
Jan 28, 2026	46.57	46.66	46.57	46.63	46.35	0.09%	3,377
Jan 27, 2026	46.54	46.59	46.54	46.59	46.30	0.13%	9,121
Jan 26, 2026	46.55	46.56	46.50	46.53	46.24	0.02%	4,985
Jan 23, 2026	46.50	46.53	46.47	46.52	46.23	0.08%	7,955
Jan 22, 2026	46.45	46.50	46.43	46.48	46.19	0.02%	23,360
Jan 21, 2026	46.38	46.47	46.35	46.47	46.19	0.20%	17,791