AVMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	42.98	43.06	42.98	42.98	42.98	0.28%	62,880
Oct 8, 2026	42.62	42.89	42.56	42.86	42.86	0.33%	44,295
Oct 7, 2026	42.64	42.82	42.64	42.72	42.72	-0.56%	68,463
Oct 6, 2026	42.84	43.06	42.53	42.96	42.96	0.18%	83,680
Oct 5, 2026	42.82	43.08	42.75	43.02	42.88	0.42%	45,088
Oct 2, 2026	43.48	43.51	42.76	42.84	42.70	-0.76%	58,681
Oct 1, 2026	42.98	43.33	42.98	43.17	43.03	1.05%	57,744
Sep 30, 2026	42.53	42.87	42.52	42.72	42.58	1.10%	17,176
Sep 29, 2026	42.52	42.52	42.21	42.26	42.12	-0.55%	64,097
Sep 28, 2026	42.70	42.70	42.32	42.49	42.35	-0.69%	48,417
Sep 25, 2026	43.06	43.06	42.72	42.79	42.65	-0.50%	60,675
Sep 24, 2026	43.14	43.34	42.75	43.00	42.86	-0.62%	103,589
Sep 23, 2026	43.35	43.35	43.04	43.27	43.13	-0.44%	53,395
Sep 22, 2026	43.51	43.52	43.43	43.46	43.32	-0.12%	13,280
Sep 21, 2026	43.67	43.67	43.41	43.52	43.37	-0.17%	47,671
Sep 18, 2026	43.65	43.65	43.45	43.59	43.45	-0.16%	11,274
Sep 17, 2026	43.79	43.79	43.60	43.66	43.52	0.33%	22,488
Sep 16, 2026	43.73	43.73	43.49	43.52	43.37	-0.11%	18,554
Sep 15, 2026	43.64	43.72	43.54	43.57	43.42	-0.31%	33,109
Sep 14, 2026	43.74	44.00	43.65	43.70	43.56	-0.18%	80,187
Sep 11, 2026	43.79	44.03	43.72	43.78	43.64	0.37%	43,639
Sep 10, 2026	43.70	43.72	43.60	43.62	43.48	-0.78%	32,857
Sep 9, 2026	44.31	44.32	43.97	43.97	43.82	-0.61%	12,878
Sep 8, 2026	44.19	44.35	44.17	44.24	44.09	-0.12%	17,312
Sep 4, 2026	44.27	44.37	44.26	44.29	44.14	0.05%	21,098
Sep 3, 2026	44.53	44.55	44.38	44.38	44.12	-0.17%	10,052
Sep 2, 2026	44.55	44.57	44.46	44.46	44.20	-0.07%	22,046
Sep 1, 2026	44.69	44.70	44.43	44.49	44.23	-0.57%	14,587
Aug 31, 2026	44.76	44.82	44.64	44.75	44.48	-0.44%	55,471
Aug 28, 2026	44.99	44.99	44.93	44.95	44.68	-0.12%	4,003
Aug 27, 2026	45.06	45.06	44.97	45.00	44.73	-0.20%	6,049
Aug 26, 2026	45.19	45.19	45.06	45.09	44.82	-0.18%	3,173
Aug 25, 2026	45.19	45.19	45.17	45.17	44.90	0.29%	1,283
Aug 24, 2026	45.16	45.18	45.03	45.04	44.77	-0.16%	5,512
Aug 21, 2026	45.14	45.16	45.09	45.11	44.84	-0.12%	10,520
Aug 20, 2026	45.08	45.19	45.02	45.17	44.90	-0.02%	12,545
Aug 19, 2026	45.18	45.23	45.07	45.18	44.91	0.48%	28,120
Aug 18, 2026	45.10	45.10	44.96	44.96	44.69	-0.66%	18,029
Aug 17, 2026	45.50	45.51	45.16	45.26	44.99	-0.53%	52,034
Aug 14, 2026	45.64	45.64	45.43	45.50	45.23	-0.20%	8,517
Aug 13, 2026	45.65	45.67	45.59	45.59	45.32	0.12%	5,931
Aug 12, 2026	45.68	45.68	45.50	45.54	45.26	-0.05%	15,056
Aug 11, 2026	45.59	45.59	45.49	45.56	45.29	0.02%	13,876
Aug 10, 2026	45.58	45.58	45.49	45.55	45.28	0.04%	17,166
Aug 7, 2026	45.50	45.57	45.47	45.53	45.26	0.42%	31,718
Aug 6, 2026	45.43	45.47	45.27	45.34	45.07	-0.20%	63,546
Aug 5, 2026	45.45	45.62	45.43	45.57	45.16	0.31%	23,378
Aug 4, 2026	45.49	45.55	45.39	45.43	45.02	0.03%	93,405
Aug 3, 2026	45.47	45.47	45.33	45.42	45.01	0.04%	7,651
Jul 31, 2026	45.35	45.48	45.35	45.40	44.99	-0.20%	4,669