AVNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	70.04	70.58	70.04	70.48	69.50	0.56%	32,208
Nov 21, 2025	69.56	70.34	69.39	70.09	69.11	0.91%	51,581
Nov 20, 2025	70.98	70.99	69.46	69.46	68.49	-1.46%	83,666
Nov 19, 2025	70.45	70.72	70.23	70.49	69.51	-0.17%	23,173
Nov 18, 2025	70.45	70.85	70.16	70.61	69.63	-0.88%	42,858
Nov 17, 2025	71.65	71.89	71.03	71.24	70.25	-1.18%	27,170
Nov 14, 2025	71.59	72.30	71.53	72.09	71.08	-0.01%	42,865
Nov 13, 2025	72.82	72.88	72.01	72.10	71.09	-0.99%	24,802
Nov 12, 2025	72.59	72.83	72.59	72.82	71.80	0.64%	16,872
Nov 11, 2025	72.21	72.42	72.06	72.36	71.35	0.34%	51,077
Nov 10, 2025	71.71	72.13	71.55	72.12	71.11	1.46%	21,726
Nov 7, 2025	70.46	71.08	70.26	71.08	70.09	0.27%	81,252
Nov 6, 2025	71.19	71.19	70.72	70.89	69.90	-0.20%	51,481
Nov 5, 2025	70.67	71.20	70.67	71.03	70.04	0.79%	13,473
Nov 4, 2025	70.55	70.87	70.45	70.47	69.49	-1.40%	11,935
Nov 3, 2025	71.45	71.57	71.26	71.47	70.47	0.11%	30,835
Oct 31, 2025	71.42	71.42	71.18	71.39	70.40	-0.21%	17,964
Oct 30, 2025	71.42	71.77	71.39	71.54	70.54	-0.43%	21,401
Oct 29, 2025	72.14	72.27	71.55	71.85	70.85	-0.26%	57,676
Oct 28, 2025	71.78	72.13	71.74	72.03	71.03	-0.07%	23,407
Oct 27, 2025	72.01	72.09	71.91	72.09	71.08	0.61%	24,810
Oct 24, 2025	71.54	71.73	71.54	71.65	70.65	0.32%	23,684
Oct 23, 2025	71.24	71.51	71.22	71.43	70.43	0.75%	62,012
Oct 22, 2025	70.85	71.07	70.54	70.90	69.91	0.28%	46,726
Oct 21, 2025	70.85	70.96	70.68	70.70	69.71	-1.05%	36,192
Oct 20, 2025	71.12	71.49	71.12	71.45	70.45	0.90%	27,816
Oct 17, 2025	70.62	70.90	70.55	70.81	69.82	-0.18%	62,270
Oct 16, 2025	70.99	71.33	70.75	70.94	69.95	0.33%	80,588
Oct 15, 2025	70.69	70.88	70.31	70.71	69.72	0.86%	20,996