AVNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	73.80	73.80	73.30	73.38	72.36	0.27%	92,989
Dec 12, 2025	73.78	73.79	72.94	73.18	72.16	-0.69%	61,491
Dec 11, 2025	73.31	73.78	73.24	73.69	72.66	0.46%	34,687
Dec 10, 2025	72.66	73.53	72.61	73.35	72.33	1.02%	79,372
Dec 9, 2025	72.56	72.79	72.56	72.61	71.60	0.01%	25,013
Dec 8, 2025	72.92	72.92	72.52	72.60	71.59	-0.29%	18,759
Dec 5, 2025	73.07	73.15	72.79	72.81	71.79	0.22%	22,953
Dec 4, 2025	72.76	72.80	72.62	72.65	71.64	0.11%	21,597
Dec 3, 2025	72.30	72.59	72.26	72.57	71.56	0.39%	25,203
Dec 2, 2025	72.24	72.31	72.03	72.29	71.28	0.21%	23,978
Dec 1, 2025	72.13	72.38	72.13	72.14	71.13	-0.36%	16,523
Nov 28, 2025	72.06	72.40	72.06	72.40	71.39	0.58%	6,298
Nov 26, 2025	71.45	72.06	71.45	71.98	70.98	1.00%	23,367
Nov 25, 2025	70.65	71.29	70.48	71.27	70.28	1.12%	62,385