AVMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	45.84	45.87	45.84	45.84	-	-	7
Jul 20, 2026	45.93	45.94	45.84	45.84	45.84	-0.15%	9,343
Jul 17, 2026	45.85	45.95	45.78	45.91	45.91	0.04%	21,294
Jul 16, 2026	45.97	45.97	45.84	45.89	45.89	-0.33%	12,210
Jul 15, 2026	46.17	46.21	45.97	46.04	46.04	-0.27%	16,309
Jul 14, 2026	46.16	46.21	46.13	46.17	46.17	-0.04%	7,502
Jul 13, 2026	46.27	46.37	46.19	46.19	46.19	-0.14%	38,967
Jul 10, 2026	46.25	46.27	46.24	46.25	46.25	-0.06%	6,497
Jul 9, 2026	46.29	46.31	46.26	46.28	46.28	0.02%	6,864
Jul 8, 2026	46.30	46.41	46.23	46.27	46.27	-0.24%	12,989
Jul 7, 2026	46.39	46.42	46.37	46.38	46.38	-0.26%	3,722
Jul 6, 2026	46.57	46.63	46.55	46.63	46.50	0.05%	2,538
Jul 2, 2026	46.62	46.62	46.56	46.61	46.48	0.07%	39,894
Jul 1, 2026	46.52	46.58	46.46	46.58	46.45	-0.02%	1,705
Jun 30, 2026	46.54	46.59	46.53	46.59	46.46	0.04%	5,762
Jun 29, 2026	46.53	46.57	46.48	46.57	46.44	0.06%	8,104
Jun 26, 2026	46.52	46.55	46.44	46.54	46.41	0.04%	7,436
Jun 25, 2026	46.52	46.53	46.50	46.52	46.39	0.03%	2,008
Jun 24, 2026	46.48	46.52	46.48	46.51	46.38	0.13%	2,275
Jun 23, 2026	46.47	46.51	46.45	46.45	46.32	-0.08%	2,389
Jun 22, 2026	46.47	46.49	46.42	46.48	46.35	0.03%	5,368
Jun 18, 2026	46.48	46.49	46.47	46.47	46.34	0.23%	1,377
Jun 17, 2026	46.45	46.46	46.36	46.36	46.23	-0.13%	4,164
Jun 16, 2026	46.38	46.42	46.38	46.42	46.29	0.08%	80,228
Jun 15, 2026	46.41	46.43	46.36	46.39	46.26	0.08%	23,772
Jun 12, 2026	46.35	46.37	46.32	46.35	46.22	-0.11%	7,989
Jun 11, 2026	46.33	46.44	46.21	46.40	46.27	0.16%	3,491
Jun 10, 2026	46.39	46.39	46.31	46.33	46.20	-0.20%	5,716
Jun 9, 2026	46.40	46.45	46.40	46.42	46.29	0.11%	1,337
Jun 8, 2026	46.40	46.40	46.32	46.37	46.24	0.01%	7,230
Jun 5, 2026	46.26	46.44	46.26	46.37	46.24	-0.09%	6,937
Jun 4, 2026	46.36	46.41	46.36	46.41	46.28	0.11%	28,308
Jun 3, 2026	46.44	46.53	46.42	46.48	46.22	0.06%	3,019
Jun 2, 2026	46.45	46.47	46.43	46.45	46.19	0.15%	4,771
Jun 1, 2026	46.31	46.40	46.27	46.38	46.12	0.02%	7,507
May 29, 2026	46.34	46.39	46.30	46.37	46.11	0.14%	14,360
May 28, 2026	46.25	46.33	46.24	46.30	46.05	0.39%	7,839
May 27, 2026	46.19	46.30	46.10	46.12	45.87	-0.17%	28,531
May 26, 2026	46.12	46.24	46.12	46.20	45.95	0.62%	12,226
May 22, 2026	45.98	45.99	45.91	45.91	45.66	0.02%	15,853
May 21, 2026	45.85	45.90	45.82	45.90	45.65	0.10%	28,374
May 20, 2026	45.75	45.88	45.72	45.86	45.61	0.20%	6,456
May 19, 2026	45.81	45.82	45.68	45.77	45.52	-0.14%	3,335
May 18, 2026	45.92	45.93	45.83	45.83	45.58	-0.08%	14,948
May 15, 2026	45.91	45.92	45.86	45.87	45.62	-0.73%	7,154
May 14, 2026	46.18	46.21	46.18	46.20	45.95	0.15%	9,592
May 13, 2026	46.15	46.15	46.10	46.13	45.88	-0.19%	16,532
May 12, 2026	46.23	46.24	46.18	46.22	45.97	-0.15%	2,793
May 11, 2026	46.34	46.34	46.29	46.29	46.04	-0.10%	7,426
May 8, 2026	46.40	46.40	46.26	46.34	46.08	0.05%	11,744