AVMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	64.98	64.98	64.44	64.44	64.44	-0.85%	13,134
Oct 30, 2024	65.41	65.41	64.96	64.99	64.99	0.11%	4,000
Oct 29, 2024	64.68	65.01	64.68	64.92	64.92	-0.40%	8,500
Oct 28, 2024	65.02	65.28	65.02	65.18	65.18	1.13%	9,806
Oct 25, 2024	65.20	65.21	64.40	64.45	64.45	-0.74%	8,428
Oct 24, 2024	64.79	64.93	64.70	64.93	64.93	0.43%	8,400
Oct 23, 2024	64.99	64.99	64.52	64.65	64.65	-0.42%	3,334
Oct 22, 2024	65.00	65.03	64.83	64.92	64.92	-0.52%	12,337
Oct 21, 2024	65.73	65.73	65.26	65.26	65.26	-1.14%	8,300
Oct 18, 2024	66.00	66.07	65.78	66.01	66.01	-0.09%	10,007
Oct 17, 2024	66.13	66.19	66.04	66.07	66.07	-0.06%	3,700
Oct 16, 2024	66.13	66.19	66.07	66.11	66.11	1.10%	23,500
Oct 15, 2024	65.77	66.19	65.39	65.39	65.39	-0.53%	4,600
Oct 14, 2024	65.20	65.74	65.20	65.74	65.74	0.63%	6,032
Oct 11, 2024	65.26	65.33	65.25	65.33	65.33	1.37%	1,400
Oct 10, 2024	64.59	64.60	64.29	64.45	64.45	-0.48%	5,420
Oct 9, 2024	64.33	64.88	64.33	64.76	64.76	0.81%	7,800
Oct 8, 2024	64.04	64.42	64.00	64.24	64.24	0.02%	6,407
Oct 7, 2024	64.30	64.30	63.86	64.23	64.23	-0.79%	2,333
Oct 4, 2024	64.55	64.86	64.22	64.74	64.74	1.36%	4,607
Oct 3, 2024	63.58	63.89	63.58	63.87	63.87	-0.08%	6,218
Oct 2, 2024	64.07	64.13	63.83	63.92	63.92	-0.06%	8,100
Oct 1, 2024	64.29	64.29	63.64	63.96	63.96	-0.45%	5,705
Sep 30, 2024	64.13	64.25	63.66	64.25	64.25	0.02%	5,033
Sep 27, 2024	64.14	64.67	64.14	64.24	64.24	0.55%	4,933
Sep 26, 2024	63.91	64.05	63.70	63.89	63.89	0.85%	4,246
Sep 25, 2024	63.82	63.90	63.31	63.35	63.35	-0.94%	8,223
Sep 24, 2024	63.83	64.33	63.83	63.95	63.95	0.08%	8,800
Sep 23, 2024	63.87	63.90	63.62	63.90	63.90	0.57%	7,933
Sep 20, 2024	64.23	64.23	63.30	63.54	63.38	-0.49%	9,443
Sep 19, 2024	63.77	64.03	63.30	63.85	63.68	1.87%	9,519
Sep 18, 2024	62.78	63.74	62.65	62.68	62.52	0.14%	8,931
Sep 17, 2024	62.87	62.87	62.48	62.59	62.43	0.82%	7,312
Sep 16, 2024	61.98	62.15	61.67	62.08	61.92	1.09%	9,400
Sep 13, 2024	61.51	61.53	61.24	61.41	61.25	1.66%	2,039
Sep 12, 2024	59.82	60.48	59.82	60.41	60.25	0.60%	7,931
Sep 11, 2024	59.67	60.05	58.69	60.05	59.89	0.50%	8,300
Sep 10, 2024	59.71	59.75	59.36	59.75	59.59	-0.63%	5,900
Sep 9, 2024	60.19	60.44	60.11	60.13	59.97	0.80%	15,047
Sep 6, 2024	59.75	59.75	59.56	59.65	59.49	-1.27%	2,926
Sep 5, 2024	60.90	60.90	60.33	60.42	60.26	-0.71%	2,643
Sep 4, 2024	61.06	61.06	60.65	60.85	60.69	-0.51%	17,421
Sep 3, 2024	61.60	61.75	61.06	61.16	61.00	-2.69%	13,723
Aug 30, 2024	62.57	62.85	62.23	62.85	62.69	0.67%	674,400
Aug 29, 2024	62.33	62.96	62.33	62.43	62.27	0.40%	19,009
Aug 28, 2024	62.32	62.36	62.18	62.18	62.02	-0.30%	13,700
Aug 27, 2024	62.36	62.45	62.36	62.37	62.20	-0.24%	1,933
Aug 26, 2024	63.38	63.38	62.52	62.52	62.36	-0.26%	2,700
Aug 23, 2024	62.38	62.71	62.26	62.68	62.52	2.57%	3,645
Aug 22, 2024	61.27	61.33	61.11	61.11	60.95	-0.46%	5,101
Aug 21, 2024	61.09	61.39	61.09	61.39	61.23	1.19%	2,414
Aug 20, 2024	60.85	60.87	60.67	60.67	60.51	-1.01%	5,100
Aug 19, 2024	61.31	61.31	61.17	61.29	61.13	0.92%	2,543
Aug 16, 2024	60.57	60.82	60.50	60.73	60.57	0.08%	7,146
Aug 15, 2024	60.48	60.93	60.48	60.68	60.52	1.83%	3,300
Aug 14, 2024	59.58	59.71	59.37	59.59	59.43	0.13%	10,300
Aug 13, 2024	59.09	59.65	58.96	59.51	59.35	0.88%	4,631
Aug 12, 2024	59.01	59.09	58.95	58.99	58.84	-0.52%	7,600
Aug 9, 2024	59.08	59.34	58.98	59.30	59.14	0.07%	7,600
Aug 8, 2024	59.02	59.27	58.88	59.26	59.11	2.53%	8,512
Aug 7, 2024	59.29	59.29	57.80	57.80	57.65	-1.13%	4,300
Aug 6, 2024	58.19	58.85	58.19	58.46	58.31	1.21%	3,501
Aug 5, 2024	57.84	58.13	56.93	57.76	57.61	-2.45%	8,200
Aug 2, 2024	59.89	59.89	58.82	59.21	59.06	-3.43%	9,203
Aug 1, 2024	62.52	62.52	60.91	61.31	61.15	-2.71%	5,900
Jul 31, 2024	63.03	63.65	63.02	63.02	62.86	0.74%	10,537
Jul 30, 2024	62.61	62.73	62.31	62.56	62.40	0.29%	24,105
Jul 29, 2024	62.64	62.68	62.21	62.38	62.22	-0.14%	17,200
Jul 26, 2024	62.40	62.66	62.23	62.47	62.31	1.64%	11,600
Jul 25, 2024	61.61	62.25	61.46	61.46	61.30	0.90%	14,748
Jul 24, 2024	61.73	61.95	60.91	60.91	60.76	-1.81%	13,745
Jul 23, 2024	61.75	62.26	61.74	62.03	61.87	-0.06%	36,704
Jul 22, 2024	61.93	62.07	61.29	62.07	61.91	1.03%	7,200
Jul 19, 2024	61.78	61.78	61.27	61.44	61.28	-0.71%	5,320
Jul 18, 2024	62.70	62.85	61.85	61.88	61.72	-0.80%	5,500
Jul 17, 2024	62.97	63.04	62.38	62.38	62.22	-1.25%	19,710
Jul 16, 2024	62.03	63.21	62.03	63.17	63.00	2.40%	63,400
Jul 15, 2024	61.40	62.16	61.40	61.69	61.53	0.55%	9,120
Jul 12, 2024	61.64	61.69	61.35	61.35	61.19	0.81%	7,300
Jul 11, 2024	60.56	60.87	60.52	60.86	60.70	1.91%	7,525
Jul 10, 2024	59.22	59.72	59.17	59.72	59.56	1.10%	8,633
Jul 9, 2024	60.03	60.03	59.06	59.07	58.92	-0.27%	16,500
Jul 8, 2024	59.53	59.53	58.98	59.23	59.08	0.66%	9,205
Jul 5, 2024	59.84	59.84	58.67	58.84	58.69	-1.11%	24,300
Jul 3, 2024	59.83	59.83	59.47	59.50	59.34	0.30%	1,825
Jul 2, 2024	59.60	59.60	59.14	59.32	59.16	0.12%	5,408
Jul 1, 2024	60.33	60.33	59.20	59.25	59.09	-0.67%	10,927
Jun 28, 2024	59.84	60.02	59.54	59.65	59.49	0.47%	6,300
Jun 27, 2024	59.32	59.45	59.32	59.37	59.21	-0.17%	4,130
Jun 26, 2024	59.42	59.47	59.29	59.47	59.31	-0.49%	7,300
Jun 25, 2024	60.18	60.18	59.65	59.76	59.60	-0.93%	16,606
Jun 24, 2024	60.24	60.51	60.24	60.32	60.16	0.84%	7,120
Jun 21, 2024	59.92	59.92	59.58	59.82	59.47	-0.15%	11,800
Jun 20, 2024	59.95	60.06	59.81	59.91	59.55	-0.18%	15,100
Jun 18, 2024	60.11	60.11	59.83	60.02	59.66	0.54%	9,140
Jun 17, 2024	58.95	59.70	58.95	59.70	59.35	1.08%	6,800
Jun 14, 2024	58.90	59.06	58.86	59.06	58.71	-1.70%	6,742
Jun 13, 2024	60.56	60.56	59.62	60.08	59.72	-0.60%	9,926
Jun 12, 2024	60.95	60.95	60.44	60.44	60.09	1.29%	5,000
Jun 11, 2024	59.80	59.80	59.55	59.67	59.32	-0.58%	3,900