AVMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	62.92	63.32	62.63	63.07	63.07	-0.25%	32,585
May 29, 2025	63.58	63.58	62.65	63.23	63.23	0.38%	24,586
May 28, 2025	63.76	63.76	62.94	62.99	62.99	-1.24%	32,665
May 27, 2025	62.88	63.85	62.88	63.78	63.78	2.34%	25,778
May 23, 2025	62.27	62.48	62.05	62.32	62.32	-0.54%	27,401
May 22, 2025	63.20	63.20	62.19	62.66	62.66	-0.24%	21,262
May 21, 2025	63.93	63.93	62.77	62.81	62.81	-2.48%	31,657
May 20, 2025	64.46	64.69	64.23	64.41	64.41	-0.46%	17,112
May 19, 2025	64.31	64.76	64.29	64.71	64.71	-0.19%	10,916
May 16, 2025	64.35	64.85	64.15	64.83	64.83	1.04%	40,339
May 15, 2025	63.62	64.18	63.62	64.16	64.16	0.20%	20,242
May 14, 2025	64.36	64.36	64.01	64.03	64.03	-0.53%	7,632
May 13, 2025	64.50	64.65	64.33	64.37	64.37	0.75%	12,401
May 12, 2025	64.46	64.46	63.48	63.89	63.89	3.77%	19,219
May 9, 2025	61.80	61.80	61.43	61.57	61.57	0.02%	17,994
May 8, 2025	61.25	62.07	61.25	61.56	61.56	1.50%	8,600
May 7, 2025	60.59	60.78	60.40	60.65	60.65	0.40%	16,775
May 6, 2025	60.33	60.86	60.33	60.41	60.41	-0.72%	12,286
May 5, 2025	61.01	61.22	60.85	60.85	60.85	-0.44%	14,500
May 2, 2025	60.55	61.18	60.55	61.12	61.12	2.71%	12,637
May 1, 2025	59.80	60.05	59.49	59.51	59.51	0.30%	20,532
Apr 30, 2025	58.52	59.46	58.52	59.33	59.33	-0.42%	11,042
Apr 29, 2025	58.98	59.71	58.98	59.58	59.58	0.46%	9,910
Apr 28, 2025	59.45	59.45	58.90	59.31	59.31	0.51%	12,543
Apr 25, 2025	58.93	59.04	58.69	59.01	59.01	-0.37%	20,058
Apr 24, 2025	58.20	59.48	58.20	59.23	59.23	1.89%	26,043
Apr 23, 2025	58.95	59.24	57.96	58.13	58.13	1.11%	19,554
Apr 22, 2025	56.59	57.64	56.59	57.49	57.49	2.81%	33,873
Apr 21, 2025	56.26	56.31	55.40	55.92	55.92	-2.31%	48,032
Apr 17, 2025	56.73	57.60	56.73	57.24	57.24	1.10%	40,649
Apr 16, 2025	57.34	57.57	56.14	56.62	56.62	-1.15%	59,874
Apr 15, 2025	57.50	57.96	57.17	57.28	57.28	-0.21%	50,951
Apr 14, 2025	57.29	57.68	56.72	57.40	57.40	1.09%	35,227
Apr 11, 2025	55.53	57.05	55.11	56.78	56.78	1.41%	58,654
Apr 10, 2025	56.52	56.70	54.66	55.99	55.99	-4.31%	27,763
Apr 9, 2025	53.31	58.75	52.90	58.51	58.51	9.27%	51,700
Apr 8, 2025	56.90	56.90	52.74	53.55	53.55	-2.16%	107,100
Apr 7, 2025	53.25	58.24	52.42	54.73	54.73	-0.82%	78,142
Apr 4, 2025	55.55	56.16	54.28	55.18	55.18	-5.01%	34,982
Apr 3, 2025	59.10	59.10	58.08	58.09	58.09	-7.22%	40,319
Apr 2, 2025	61.53	62.63	61.53	62.61	62.61	1.51%	8,664
Apr 1, 2025	60.90	61.82	60.77	61.68	61.68	0.39%	14,113
Mar 31, 2025	60.86	61.59	60.41	61.44	61.44	0.56%	34,432
Mar 28, 2025	62.84	62.84	60.86	61.10	61.10	-2.02%	18,479
Mar 27, 2025	62.62	62.83	62.00	62.36	62.36	-0.65%	29,621
Mar 26, 2025	62.99	63.31	62.58	62.77	62.77	-0.41%	25,487
Mar 25, 2025	63.24	63.31	62.98	63.03	63.03	-0.51%	37,967
Mar 24, 2025	62.41	63.40	62.41	63.35	63.12	2.64%	17,326
Mar 21, 2025	61.20	61.73	61.20	61.72	61.50	-0.37%	12,972
Mar 20, 2025	62.40	62.54	61.94	61.95	61.73	-0.43%	13,664