AVNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	84.23	84.23	83.39	83.35	-	-0.56%	14,836
May 6, 2026	83.23	83.85	83.22	83.82	83.82	2.18%	61,919
May 5, 2026	80.30	82.14	80.30	82.03	82.03	1.50%	28,327
May 4, 2026	81.40	81.56	80.58	80.82	80.82	-0.98%	41,658
May 1, 2026	81.58	82.16	81.56	81.62	81.62	-0.10%	46,866
Apr 30, 2026	80.88	81.82	80.42	81.71	81.71	2.13%	72,400
Apr 29, 2026	80.47	80.47	79.67	80.00	80.00	-0.74%	61,660
Apr 28, 2026	80.60	80.87	80.27	80.60	80.60	-0.31%	51,481
Apr 27, 2026	80.98	81.17	80.75	80.85	80.85	-0.29%	29,700
Apr 24, 2026	80.59	81.17	80.59	81.08	81.08	0.60%	30,843
Apr 23, 2026	80.96	81.21	79.82	80.60	80.60	-0.93%	61,712
Apr 22, 2026	81.47	81.49	81.20	81.36	81.36	0.74%	45,844
Apr 21, 2026	81.93	81.97	80.69	80.76	80.76	-1.76%	49,458
Apr 20, 2026	82.11	82.21	81.77	82.21	82.21	-0.56%	22,832
Apr 17, 2026	82.51	83.13	82.51	82.67	82.67	1.36%	30,497
Apr 16, 2026	81.79	81.80	81.35	81.56	81.56	-0.01%	42,623
Apr 15, 2026	81.63	81.63	81.26	81.57	81.57	-0.46%	31,753
Apr 14, 2026	81.64	81.95	81.50	81.95	81.95	0.95%	51,496
Apr 13, 2026	80.05	81.19	79.89	81.18	81.18	0.74%	38,503
Apr 10, 2026	80.78	81.01	80.44	80.58	80.58	0.13%	30,143
Apr 9, 2026	79.89	80.68	79.64	80.48	80.48	0.09%	42,762
Apr 8, 2026	81.00	81.00	79.60	80.41	80.41	4.04%	95,172
Apr 7, 2026	76.79	77.35	76.24	77.29	77.29	-0.01%	51,344
Apr 6, 2026	76.93	77.41	76.93	77.30	77.30	0.69%	66,582
Apr 2, 2026	75.67	77.05	75.63	76.77	76.77	-0.72%	64,574
Apr 1, 2026	77.27	77.83	77.04	77.33	77.33	1.52%	52,164
Mar 31, 2026	74.81	76.30	74.76	76.17	76.17	3.03%	171,030
Mar 30, 2026	74.65	74.75	73.73	73.93	73.93	-0.28%	49,676
Mar 27, 2026	74.43	74.88	73.94	74.14	74.14	-0.52%	170,570
Mar 26, 2026	75.25	75.82	74.53	74.53	74.53	-2.32%	69,963
Mar 25, 2026	76.48	76.68	76.03	76.30	76.30	1.54%	48,239
Mar 24, 2026	74.50	75.45	74.49	75.14	75.14	-0.45%	102,340
Mar 23, 2026	75.11	76.27	74.93	75.48	75.48	2.30%	101,506
Mar 20, 2026	75.53	75.53	73.54	73.78	73.78	-2.90%	55,866
Mar 19, 2026	74.90	76.34	74.70	75.98	75.98	-0.27%	61,215
Mar 18, 2026	77.11	77.16	76.19	76.19	76.19	-1.49%	76,952
Mar 17, 2026	77.54	77.75	77.33	77.34	77.34	0.50%	33,175
Mar 16, 2026	76.71	77.21	76.54	76.96	76.96	1.73%	55,109
Mar 13, 2026	76.83	77.03	75.54	75.65	75.65	-1.20%	93,808
Mar 12, 2026	77.41	77.41	76.32	76.57	76.57	-2.00%	107,467
Mar 11, 2026	77.87	78.34	77.59	78.13	78.05	0.02%	72,511
Mar 10, 2026	78.43	79.25	78.03	78.12	78.03	0.53%	129,137
Mar 9, 2026	76.22	77.82	75.41	77.71	77.62	0.53%	154,536
Mar 6, 2026	76.90	77.69	76.60	77.30	77.22	-0.87%	62,770
Mar 5, 2026	78.67	78.96	77.14	77.98	77.90	-2.09%	143,005
Mar 4, 2026	79.32	79.71	78.92	79.64	79.56	0.83%	91,818
Mar 3, 2026	79.95	79.95	77.18	78.99	78.91	-3.64%	109,214
Mar 2, 2026	81.63	82.34	81.60	81.98	81.89	-1.48%	78,144
Feb 27, 2026	83.27	83.42	82.97	83.21	83.12	0.01%	112,569
Feb 26, 2026	83.32	83.32	82.55	83.20	83.11	-0.41%	35,576