AVMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	45.85	45.87	45.82	45.87	-	0.02%	27,123
May 20, 2026	45.75	45.88	45.72	45.86	45.86	0.20%	6,456
May 19, 2026	45.81	45.82	45.68	45.77	45.77	-0.14%	3,335
May 18, 2026	45.92	45.93	45.83	45.83	45.83	-0.08%	14,948
May 15, 2026	45.91	45.92	45.86	45.87	45.87	-0.73%	7,154
May 14, 2026	46.18	46.21	46.18	46.20	46.20	0.15%	9,592
May 13, 2026	46.15	46.15	46.10	46.13	46.13	-0.19%	16,532
May 12, 2026	46.23	46.24	46.18	46.22	46.22	-0.15%	2,793
May 11, 2026	46.34	46.34	46.29	46.29	46.29	-0.10%	7,426
May 8, 2026	46.40	46.40	46.26	46.34	46.34	0.05%	11,744
May 7, 2026	46.35	46.35	46.29	46.31	46.31	-0.05%	8,663
May 6, 2026	46.31	46.34	46.31	46.34	46.34	-0.03%	6,049
May 5, 2026	46.34	46.38	46.34	46.35	46.23	0.01%	10,840
May 4, 2026	46.34	46.38	46.29	46.35	46.22	-0.05%	17,927
May 1, 2026	46.40	46.41	46.34	46.37	46.25	-0.02%	5,135
Apr 30, 2026	46.35	46.41	46.32	46.38	46.26	0.03%	13,928
Apr 29, 2026	46.39	46.41	46.34	46.37	46.24	-0.20%	14,605
Apr 28, 2026	46.44	46.48	46.41	46.46	46.34	-0.10%	7,921
Apr 27, 2026	46.48	46.53	46.47	46.51	46.38	0.09%	12,695
Apr 24, 2026	46.46	46.50	46.44	46.47	46.34	0.03%	6,321
Apr 23, 2026	46.52	46.52	46.33	46.45	46.33	0.30%	17,643
Apr 22, 2026	46.33	46.38	46.31	46.31	46.19	-0.02%	2,787
Apr 21, 2026	46.32	46.36	46.31	46.32	46.20	-0.08%	13,575
Apr 20, 2026	46.32	46.51	46.31	46.36	46.23	0.06%	12,276
Apr 17, 2026	46.28	46.36	46.28	46.33	46.20	0.26%	22,900
Apr 16, 2026	46.20	46.22	46.20	46.21	46.08	-	2,159
Apr 15, 2026	46.05	46.22	46.05	46.21	46.08	-0.05%	12,620
Apr 14, 2026	46.23	46.44	46.19	46.23	46.11	0.11%	40,949
Apr 13, 2026	46.15	46.32	46.05	46.18	46.06	0.16%	17,626
Apr 10, 2026	46.16	46.18	46.08	46.11	45.99	-0.29%	10,927
Apr 9, 2026	46.07	46.35	46.07	46.24	46.12	0.34%	13,786
Apr 8, 2026	46.25	46.28	46.06	46.08	45.96	0.43%	11,500
Apr 7, 2026	45.77	45.91	45.77	45.88	45.76	-0.18%	4,439
Apr 6, 2026	45.96	46.01	45.92	45.97	45.70	-	3,900
Apr 2, 2026	45.93	45.97	45.90	45.97	45.70	0.23%	7,763
Apr 1, 2026	45.91	45.99	45.84	45.86	45.60	0.14%	11,631
Mar 31, 2026	45.68	45.90	45.68	45.80	45.53	0.55%	24,953
Mar 30, 2026	45.57	45.60	45.48	45.55	45.29	0.26%	28,521
Mar 27, 2026	45.55	45.58	45.39	45.43	45.17	-0.44%	25,633
Mar 26, 2026	45.76	45.76	45.63	45.63	45.37	-0.23%	8,815
Mar 25, 2026	45.69	45.76	45.59	45.74	45.47	0.16%	4,772
Mar 24, 2026	45.87	45.87	45.65	45.66	45.40	-0.55%	9,431
Mar 23, 2026	45.84	45.99	45.84	45.91	45.65	0.19%	41,166
Mar 20, 2026	46.20	46.20	45.83	45.83	45.56	-0.79%	8,642
Mar 19, 2026	46.30	46.30	46.19	46.19	45.92	-0.32%	5,139
Mar 18, 2026	46.39	46.42	46.33	46.34	46.07	-0.08%	26,492
Mar 17, 2026	46.38	46.38	46.37	46.38	46.11	0.01%	9,459
Mar 16, 2026	46.47	46.47	46.28	46.37	46.10	0.13%	10,907
Mar 13, 2026	46.25	46.33	46.25	46.31	46.04	0.16%	8,815
Mar 12, 2026	46.38	46.39	46.24	46.24	45.97	-0.36%	3,029