AVMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	46.02	46.05	45.94	45.99	45.99	-0.02%	13,844
Dec 26, 2024	45.96	46.13	45.95	46.00	46.00	0.01%	38,903
Dec 24, 2024	45.94	45.99	45.88	45.99	45.99	0.04%	4,993
Dec 23, 2024	45.96	46.05	45.92	45.98	45.98	0.05%	9,175
Dec 20, 2024	45.96	46.03	45.91	45.95	45.95	0.30%	19,722
Dec 19, 2024	45.87	45.87	45.68	45.81	45.81	-0.52%	30,028
Dec 18, 2024	46.28	46.30	46.05	46.05	46.05	-0.51%	13,095
Dec 17, 2024	46.34	46.43	46.27	46.29	46.29	-0.58%	38,941
Dec 16, 2024	46.60	46.61	46.53	46.56	46.42	0.12%	9,897
Dec 13, 2024	46.59	46.63	46.45	46.50	46.36	-0.26%	8,340
Dec 12, 2024	46.74	46.74	46.55	46.62	46.49	-0.28%	19,830
Dec 11, 2024	46.89	46.89	46.72	46.75	46.62	-0.06%	18,046
Dec 10, 2024	46.84	46.85	46.78	46.78	46.65	-0.25%	3,222
Dec 9, 2024	46.92	46.92	46.88	46.90	46.76	-0.10%	3,120
Dec 6, 2024	46.91	46.98	46.90	46.94	46.81	0.04%	5,322
Dec 5, 2024	46.88	46.92	46.85	46.92	46.79	-0.02%	5,885
Dec 4, 2024	46.88	46.95	46.84	46.93	46.80	0.11%	5,930
Dec 3, 2024	46.89	46.92	46.87	46.88	46.74	0.08%	6,755
Dec 2, 2024	47.04	47.04	46.79	46.84	46.71	-0.18%	9,905
Nov 29, 2024	46.91	46.93	46.90	46.93	46.67	0.18%	2,672
Nov 27, 2024	46.84	46.89	46.81	46.84	46.58	0.20%	12,620
Nov 26, 2024	46.71	46.75	46.67	46.75	46.49	-0.05%	6,945
Nov 25, 2024	46.70	46.77	46.69	46.77	46.51	0.38%	6,259
Nov 22, 2024	46.56	46.60	46.56	46.59	46.33	0.06%	2,796
Nov 21, 2024	46.48	46.57	46.38	46.56	46.30	0.25%	19,021
Nov 20, 2024	46.46	46.55	46.41	46.45	46.19	-0.13%	10,626
Nov 19, 2024	46.45	46.52	46.45	46.51	46.25	0.19%	1,985
Nov 18, 2024	46.39	46.44	46.39	46.42	46.16	0.04%	851
Nov 15, 2024	46.26	46.40	46.22	46.40	46.14	0.27%	10,212
Nov 14, 2024	46.31	46.35	46.27	46.27	46.02	0.04%	4,768
Nov 13, 2024	46.37	46.37	46.24	46.26	46.00	0.03%	5,110
Nov 12, 2024	46.36	46.36	46.23	46.24	45.99	-0.19%	7,175
Nov 11, 2024	46.23	46.35	46.23	46.33	46.08	-0.09%	5,641
Nov 8, 2024	46.27	46.37	46.26	46.37	46.12	0.89%	8,375
Nov 7, 2024	45.98	46.04	45.80	45.96	45.71	0.46%	23,852
Nov 6, 2024	45.77	45.80	45.73	45.75	45.50	-1.22%	3,768
Nov 5, 2024	46.27	46.32	46.25	46.32	46.06	0.08%	2,341
Nov 4, 2024	46.28	46.31	46.25	46.28	46.03	0.35%	8,842
Nov 1, 2024	46.16	46.19	46.12	46.12	45.87	-0.22%	1,059
Oct 31, 2024	46.22	46.30	46.21	46.22	45.83	-0.12%	7,339
Oct 30, 2024	46.25	46.32	46.25	46.28	45.88	0.02%	1,556
Oct 29, 2024	46.28	46.28	46.15	46.27	45.87	-0.03%	17,097
Oct 28, 2024	46.32	46.38	46.28	46.28	45.89	0.04%	19,495
Oct 25, 2024	46.29	46.29	46.26	46.26	45.87	0.22%	1,576
Oct 24, 2024	45.92	46.16	45.92	46.16	45.77	0.11%	13,957
Oct 23, 2024	46.27	46.27	46.07	46.11	45.72	-0.57%	5,067
Oct 22, 2024	46.63	46.63	46.37	46.37	45.98	-0.46%	4,931
Oct 21, 2024	46.58	46.60	46.56	46.59	46.19	-0.10%	2,010
Oct 18, 2024	46.72	46.73	46.56	46.63	46.23	-0.13%	53,898
Oct 17, 2024	46.62	46.69	46.62	46.69	46.29	0.06%	5,949
Oct 16, 2024	46.72	46.72	46.66	46.66	46.26	0.02%	13,250
Oct 15, 2024	46.59	46.67	46.58	46.65	46.25	0.24%	11,576
Oct 14, 2024	46.51	46.54	46.46	46.54	46.14	-0.15%	6,811
Oct 11, 2024	46.59	46.61	46.55	46.61	46.21	0.02%	16,526
Oct 10, 2024	46.55	46.60	46.55	46.60	46.20	0.05%	1,383
Oct 9, 2024	46.57	46.59	46.54	46.58	46.18	-0.14%	2,415
Oct 8, 2024	46.60	46.65	46.60	46.64	46.24	0.09%	1,846
Oct 7, 2024	46.68	46.69	46.60	46.60	46.20	-0.25%	9,748
Oct 4, 2024	46.71	46.75	46.59	46.72	46.32	-0.33%	13,278
Oct 3, 2024	46.89	46.91	46.87	46.87	46.47	-0.03%	2,530
Oct 2, 2024	46.86	46.89	46.81	46.89	46.49	-0.01%	4,222
Oct 1, 2024	46.83	46.93	46.83	46.89	46.49	-0.11%	8,263
Sep 30, 2024	46.98	46.99	46.89	46.94	46.42	-0.02%	4,155
Sep 27, 2024	46.88	46.96	46.88	46.95	46.43	0.23%	2,173
Sep 26, 2024	46.89	46.89	46.84	46.84	46.32	-0.01%	1,640
Sep 25, 2024	46.87	46.90	46.84	46.85	46.32	-0.05%	7,425
Sep 24, 2024	46.83	46.90	46.83	46.87	46.35	0.02%	7,014
Sep 23, 2024	46.81	46.86	46.77	46.86	46.34	0.20%	1,275
Sep 20, 2024	46.70	46.89	46.69	46.77	46.25	0.07%	58,129
Sep 19, 2024	46.71	46.75	46.70	46.74	46.21	0.09%	1,276
Sep 18, 2024	46.79	46.84	46.69	46.69	46.17	-0.21%	9,353
Sep 17, 2024	46.78	46.79	46.74	46.79	46.27	-0.03%	9,964
Sep 16, 2024	46.82	46.87	46.75	46.81	46.28	-0.06%	20,599
Sep 13, 2024	46.86	46.86	46.76	46.84	46.31	0.07%	3,312
Sep 12, 2024	46.78	46.81	46.72	46.80	46.28	0.06%	5,533
Sep 11, 2024	46.79	46.86	46.78	46.78	46.25	-0.07%	1,374
Sep 10, 2024	46.73	46.81	46.73	46.81	46.29	0.19%	5,181
Sep 9, 2024	46.69	46.73	46.66	46.72	46.20	0.04%	6,628
Sep 6, 2024	46.72	46.72	46.60	46.70	46.18	0.06%	7,863
Sep 5, 2024	46.66	46.68	46.60	46.67	46.15	0.13%	39,281
Sep 4, 2024	46.60	46.64	46.56	46.61	46.09	0.15%	16,769
Sep 3, 2024	46.62	46.64	46.53	46.54	46.02	0.14%	7,353
Aug 30, 2024	46.49	46.50	46.47	46.48	45.83	-0.01%	2,693
Aug 29, 2024	46.46	46.51	46.40	46.48	45.84	0.03%	7,556
Aug 28, 2024	46.50	46.50	46.46	46.47	45.82	-0.06%	2,303
Aug 27, 2024	46.49	46.51	46.49	46.50	45.85	-0.03%	1,800
Aug 26, 2024	46.57	46.57	46.49	46.51	45.87	-0.11%	3,859
Aug 23, 2024	46.44	46.57	46.44	46.56	45.92	0.37%	5,018
Aug 22, 2024	46.45	46.46	46.37	46.39	45.75	-0.23%	5,254
Aug 21, 2024	46.52	46.52	46.47	46.50	45.85	-0.14%	5,397
Aug 20, 2024	46.45	46.56	46.42	46.56	45.92	0.31%	24,032
Aug 19, 2024	46.39	46.44	46.38	46.42	45.77	0.05%	3,230
Aug 16, 2024	46.39	46.39	46.36	46.39	45.75	0.09%	8,061
Aug 15, 2024	46.39	46.40	46.29	46.35	45.71	-0.24%	7,185
Aug 14, 2024	46.47	46.47	46.46	46.46	45.82	0.04%	2,099
Aug 13, 2024	46.43	46.47	46.40	46.44	45.80	0.09%	3,589
Aug 12, 2024	46.36	46.40	46.35	46.40	45.76	-0.07%	5,492
Aug 9, 2024	46.43	46.43	46.43	46.43	45.79	0.21%	5,981
Aug 8, 2024	46.43	46.43	46.33	46.34	45.69	-0.30%	9,071
Aug 7, 2024	46.55	46.55	46.38	46.48	45.83	-0.29%	9,040