AVNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	83.27	83.42	82.97	83.21	83.20	0.01%	112,569
Feb 26, 2026	83.32	83.32	82.55	83.20	83.20	-0.41%	35,576
Feb 25, 2026	83.34	83.61	83.14	83.54	83.54	0.89%	25,133
Feb 24, 2026	82.34	82.97	82.33	82.80	82.80	0.56%	50,776
Feb 23, 2026	82.65	82.84	82.09	82.34	82.34	-0.28%	34,224
Feb 20, 2026	81.63	82.59	81.63	82.57	82.57	1.14%	94,796
Feb 19, 2026	81.24	81.64	81.09	81.64	81.64	-0.10%	35,468
Feb 18, 2026	81.71	82.11	81.54	81.72	81.72	0.39%	28,998
Feb 17, 2026	80.82	81.57	80.47	81.40	81.40	-0.04%	61,966
Feb 13, 2026	81.43	81.67	80.60	81.43	81.43	0.21%	97,586
Feb 12, 2026	82.34	82.37	81.05	81.26	81.26	-1.08%	77,879
Feb 11, 2026	82.01	82.21	81.37	82.15	82.15	0.91%	49,239
Feb 10, 2026	81.44	81.53	81.29	81.41	81.41	0.33%	38,007
Feb 9, 2026	80.37	81.27	80.37	81.14	81.14	1.50%	34,163
Feb 6, 2026	79.15	79.94	79.15	79.94	79.94	2.34%	48,367
Feb 5, 2026	78.38	78.90	78.02	78.11	78.11	-1.45%	104,816
Feb 4, 2026	79.95	79.95	78.86	79.26	79.26	0.30%	106,107
Feb 3, 2026	78.79	79.08	78.34	79.02	79.02	0.88%	158,443
Feb 2, 2026	77.71	78.41	77.68	78.33	78.33	0.32%	120,382
Jan 30, 2026	78.63	78.85	77.75	78.08	78.08	-1.96%	78,619
Jan 29, 2026	80.09	80.09	78.54	79.64	79.64	0.37%	81,958
Jan 28, 2026	79.37	79.40	78.96	79.35	79.35	-0.30%	56,449
Jan 27, 2026	78.92	79.65	78.92	79.59	79.59	1.67%	72,706
Jan 26, 2026	78.34	78.53	78.16	78.28	78.28	0.44%	63,887
Jan 23, 2026	77.26	77.95	77.12	77.94	77.94	0.66%	77,187
Jan 22, 2026	77.28	77.54	77.09	77.43	77.43	0.58%	59,064
Jan 21, 2026	76.50	77.09	76.23	76.98	76.98	1.34%	80,178
Jan 20, 2026	75.95	76.42	75.86	75.96	75.96	-0.81%	66,541
Jan 16, 2026	76.55	76.58	76.28	76.58	76.58	0.05%	40,875
Jan 15, 2026	76.52	76.78	76.42	76.54	76.54	0.16%	195,524
Jan 14, 2026	76.22	76.42	76.13	76.42	76.42	0.62%	53,145
Jan 13, 2026	76.07	76.09	75.72	75.95	75.95	-0.38%	56,847
Jan 12, 2026	75.76	76.25	75.76	76.24	76.24	0.90%	48,012
Jan 9, 2026	75.36	75.60	75.19	75.56	75.56	0.64%	33,606
Jan 8, 2026	74.65	75.08	74.65	75.08	75.08	-	30,133
Jan 7, 2026	75.19	75.23	74.96	75.08	75.08	-0.35%	41,867
Jan 6, 2026	75.34	75.45	75.22	75.34	75.34	0.32%	36,112
Jan 5, 2026	74.56	75.13	74.46	75.10	75.10	0.95%	44,475
Jan 2, 2026	74.12	74.39	74.00	74.39	74.39	1.18%	46,173
Dec 31, 2025	73.46	73.67	73.32	73.52	73.52	-0.20%	44,221
Dec 30, 2025	73.80	73.83	73.62	73.67	73.67	0.27%	33,529
Dec 29, 2025	73.36	73.51	73.30	73.47	73.47	-0.47%	51,228
Dec 26, 2025	73.64	73.82	73.64	73.82	73.82	0.18%	46,938
Dec 24, 2025	73.59	73.71	73.56	73.69	73.69	0.14%	42,335
Dec 23, 2025	73.38	73.59	73.30	73.59	73.59	0.55%	195,688
Dec 22, 2025	72.96	73.20	72.94	73.19	73.19	0.63%	55,008
Dec 19, 2025	72.54	72.95	72.54	72.73	72.73	0.79%	181,713
Dec 18, 2025	72.18	72.50	72.03	72.16	72.16	-0.70%	29,948
Dec 17, 2025	73.15	73.17	72.63	72.67	71.66	-0.52%	52,993
Dec 16, 2025	73.14	73.28	72.86	73.05	72.03	-0.45%	24,075