AVMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	65.30	65.46	64.86	65.29	65.29	0.52%	9,500
Jun 26, 2025	64.77	64.97	64.71	64.95	64.95	0.95%	13,140
Jun 25, 2025	64.65	64.66	64.26	64.34	64.34	-0.86%	13,201
Jun 24, 2025	64.90	65.02	64.67	64.90	64.90	0.43%	14,130
Jun 23, 2025	64.24	64.63	63.71	64.62	64.41	0.67%	18,929
Jun 20, 2025	64.38	64.38	63.91	64.19	63.98	0.38%	41,408
Jun 18, 2025	64.00	64.34	63.93	63.95	63.74	0.16%	16,944
Jun 17, 2025	64.40	64.48	63.79	63.85	63.64	-0.90%	18,899
Jun 16, 2025	64.16	64.55	64.16	64.43	64.22	1.29%	10,128
Jun 13, 2025	64.03	64.17	63.45	63.61	63.40	-1.07%	23,066
Jun 12, 2025	63.74	64.30	63.74	64.30	64.09	0.24%	21,895
Jun 11, 2025	64.71	64.71	64.00	64.15	63.94	-0.62%	23,181
Jun 10, 2025	64.62	64.72	64.37	64.55	64.34	0.44%	30,346
Jun 9, 2025	64.43	64.62	64.15	64.27	64.06	0.02%	35,342
Jun 6, 2025	64.21	64.27	63.94	64.26	64.05	1.01%	18,812
Jun 5, 2025	63.74	63.98	63.41	63.62	63.41	-0.14%	17,706
Jun 4, 2025	64.30	64.30	63.71	63.71	63.50	-0.58%	22,593
Jun 3, 2025	63.35	64.27	63.34	64.08	63.87	1.39%	23,368
Jun 2, 2025	63.14	63.22	62.71	63.20	62.99	0.21%	18,221
May 30, 2025	62.92	63.32	62.63	63.07	62.86	-0.25%	32,585
May 29, 2025	63.58	63.58	62.65	63.23	63.02	0.38%	24,586
May 28, 2025	63.76	63.76	62.94	62.99	62.78	-1.24%	32,665
May 27, 2025	62.88	63.85	62.88	63.78	63.57	2.34%	25,778
May 23, 2025	62.27	62.48	62.05	62.32	62.12	-0.54%	27,401
May 22, 2025	63.20	63.20	62.19	62.66	62.45	-0.24%	21,262
May 21, 2025	63.93	63.93	62.77	62.81	62.60	-2.48%	31,657
May 20, 2025	64.46	64.69	64.23	64.41	64.20	-0.46%	17,112
May 19, 2025	64.31	64.76	64.29	64.71	64.50	-0.19%	10,916
May 16, 2025	64.35	64.85	64.15	64.83	64.62	1.04%	40,339
May 15, 2025	63.62	64.18	63.62	64.16	63.95	0.20%	20,242
May 14, 2025	64.36	64.36	64.01	64.03	63.82	-0.53%	7,632
May 13, 2025	64.50	64.65	64.33	64.37	64.16	0.75%	12,401
May 12, 2025	64.46	64.46	63.48	63.89	63.68	3.77%	19,219
May 9, 2025	61.80	61.80	61.43	61.57	61.37	0.02%	17,994
May 8, 2025	61.25	62.07	61.25	61.56	61.36	1.50%	8,600
May 7, 2025	60.59	60.78	60.40	60.65	60.45	0.40%	16,775
May 6, 2025	60.33	60.86	60.33	60.41	60.21	-0.72%	12,286
May 5, 2025	61.01	61.22	60.85	60.85	60.65	-0.44%	14,500
May 2, 2025	60.55	61.18	60.55	61.12	60.92	2.71%	12,637
May 1, 2025	59.80	60.05	59.49	59.51	59.31	0.30%	20,532
Apr 30, 2025	58.52	59.46	58.52	59.33	59.14	-0.42%	11,042
Apr 29, 2025	58.98	59.71	58.98	59.58	59.38	0.46%	9,910
Apr 28, 2025	59.45	59.45	58.90	59.31	59.12	0.51%	12,543
Apr 25, 2025	58.93	59.04	58.69	59.01	58.82	-0.37%	20,058
Apr 24, 2025	58.20	59.48	58.20	59.23	59.04	1.89%	26,043
Apr 23, 2025	58.95	59.24	57.96	58.13	57.94	1.11%	19,554
Apr 22, 2025	56.59	57.64	56.59	57.49	57.30	2.81%	33,873
Apr 21, 2025	56.26	56.31	55.40	55.92	55.74	-2.31%	48,032
Apr 17, 2025	56.73	57.60	56.73	57.24	57.05	1.10%	40,649
Apr 16, 2025	57.34	57.57	56.14	56.62	56.43	-1.15%	59,874