AVMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	45.16	45.18	45.03	45.04	45.04	-0.16%	5,512
Aug 21, 2026	45.14	45.16	45.09	45.11	45.11	-0.12%	10,520
Aug 20, 2026	45.08	45.19	45.02	45.17	45.17	-0.02%	12,545
Aug 19, 2026	45.18	45.23	45.07	45.18	45.17	0.48%	28,120
Aug 18, 2026	45.10	45.10	44.96	44.96	44.96	-0.66%	18,029
Aug 17, 2026	45.50	45.51	45.16	45.26	45.26	-0.53%	52,034
Aug 14, 2026	45.64	45.64	45.43	45.50	45.50	-0.20%	8,517
Aug 13, 2026	45.65	45.67	45.59	45.59	45.59	0.12%	5,930
Aug 12, 2026	45.68	45.68	45.50	45.54	45.54	-0.05%	15,056
Aug 11, 2026	45.59	45.59	45.49	45.56	45.56	0.02%	13,875
Aug 10, 2026	45.58	45.58	45.49	45.55	45.55	0.04%	17,165
Aug 7, 2026	45.50	45.57	45.47	45.53	45.53	0.42%	31,718
Aug 6, 2026	45.43	45.47	45.27	45.34	45.34	-0.20%	63,546
Aug 5, 2026	45.45	45.62	45.43	45.57	45.43	0.31%	23,378
Aug 4, 2026	45.49	45.55	45.39	45.43	45.29	0.03%	93,405
Aug 3, 2026	45.47	45.47	45.33	45.42	45.28	0.04%	7,651
Jul 31, 2026	45.35	45.48	45.35	45.40	45.26	-0.20%	4,669
Jul 30, 2026	45.44	45.49	45.37	45.49	45.35	-0.21%	13,617
Jul 29, 2026	45.67	45.75	45.58	45.58	45.44	-0.14%	15,877
Jul 28, 2026	45.58	45.65	45.58	45.64	45.50	0.25%	4,307
Jul 27, 2026	45.51	45.56	45.48	45.53	45.39	0.53%	44,988
Jul 24, 2026	45.35	45.44	45.15	45.29	45.15	0.17%	18,125
Jul 23, 2026	45.39	45.52	45.22	45.22	45.08	-1.04%	17,049
Jul 22, 2026	45.73	45.73	45.66	45.69	45.55	-0.20%	39,812
Jul 21, 2026	45.83	45.83	45.75	45.78	45.64	-0.13%	4,499
Jul 20, 2026	45.93	45.94	45.84	45.84	45.70	-0.15%	9,343
Jul 17, 2026	45.85	45.95	45.78	45.91	45.77	0.04%	21,294
Jul 16, 2026	45.97	45.97	45.84	45.89	45.75	-0.33%	12,210
Jul 15, 2026	46.17	46.21	45.97	46.04	45.90	-0.27%	16,309
Jul 14, 2026	46.16	46.21	46.13	46.17	46.03	-0.04%	7,502
Jul 13, 2026	46.27	46.37	46.19	46.19	46.05	-0.14%	38,967
Jul 10, 2026	46.25	46.27	46.24	46.25	46.11	-0.06%	6,497
Jul 9, 2026	46.29	46.31	46.26	46.28	46.14	0.02%	6,864
Jul 8, 2026	46.30	46.41	46.23	46.27	46.13	-0.24%	12,989
Jul 7, 2026	46.39	46.42	46.37	46.38	46.24	-0.26%	3,722
Jul 6, 2026	46.57	46.63	46.55	46.63	46.36	0.05%	2,538
Jul 2, 2026	46.62	46.62	46.56	46.61	46.34	0.07%	39,894
Jul 1, 2026	46.52	46.58	46.46	46.58	46.30	-0.02%	1,705
Jun 30, 2026	46.54	46.59	46.53	46.59	46.31	0.04%	5,762
Jun 29, 2026	46.53	46.57	46.48	46.57	46.29	0.06%	8,104
Jun 26, 2026	46.52	46.55	46.44	46.54	46.27	0.04%	7,436
Jun 25, 2026	46.52	46.53	46.50	46.52	46.25	0.03%	2,008
Jun 24, 2026	46.48	46.52	46.48	46.51	46.24	0.13%	2,275
Jun 23, 2026	46.47	46.51	46.45	46.45	46.18	-0.08%	2,389
Jun 22, 2026	46.47	46.49	46.42	46.48	46.21	0.03%	5,368
Jun 18, 2026	46.48	46.49	46.47	46.47	46.20	0.23%	1,377
Jun 17, 2026	46.45	46.46	46.36	46.36	46.09	-0.13%	4,164
Jun 16, 2026	46.38	46.42	46.38	46.42	46.15	0.08%	80,228
Jun 15, 2026	46.41	46.43	46.36	46.39	46.12	0.08%	23,772
Jun 12, 2026	46.35	46.37	46.32	46.35	46.08	-0.11%	7,989