AVMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	46.45	46.53	46.44	46.52	46.52	0.15%	5,429
Jan 8, 2026	46.43	46.47	46.42	46.45	46.45	0.02%	7,335
Jan 7, 2026	46.41	46.46	46.40	46.44	46.44	0.16%	15,209
Jan 6, 2026	46.31	46.36	46.30	46.36	46.36	0.22%	5,816
Jan 5, 2026	46.39	46.41	46.26	46.26	46.26	-0.11%	12,104
Jan 2, 2026	46.30	46.33	46.27	46.31	46.31	0.15%	9,086
Dec 31, 2025	46.22	46.28	46.22	46.24	46.24	0.06%	6,975
Dec 30, 2025	46.28	46.28	46.21	46.21	46.21	-0.19%	10,223
Dec 29, 2025	46.22	46.30	46.18	46.30	46.30	0.37%	18,787
Dec 26, 2025	46.19	46.19	46.12	46.13	46.13	-0.02%	4,126
Dec 24, 2025	46.16	46.16	46.12	46.14	46.14	0.01%	3,620
Dec 23, 2025	46.10	46.15	46.09	46.14	46.14	0.03%	12,325
Dec 22, 2025	46.11	46.14	46.11	46.12	46.12	0.02%	7,483
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