VAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.54	31.54	31.38	31.38	31.38	0.08%	1,540
Nov 19, 2024	31.35	31.35	31.33	31.35	31.35	0.19%	728
Nov 18, 2024	31.30	31.40	31.28	31.29	31.29	0.43%	1,907
Nov 15, 2024	31.11	31.17	31.07	31.16	31.16	0.16%	11,025
Nov 14, 2024	31.11	31.18	30.99	31.11	31.11	-0.36%	20,000
Nov 13, 2024	31.69	31.69	31.22	31.22	31.22	-1.04%	3,440
Nov 12, 2024	31.86	31.86	31.50	31.55	31.55	-1.45%	23,029
Nov 11, 2024	31.90	32.12	31.90	32.01	32.01	1.20%	1,751
Nov 8, 2024	31.63	31.63	31.63	31.63	31.63	0.69%	337
Nov 7, 2024	31.40	31.70	31.40	31.41	31.41	-0.68%	5,411
Nov 6, 2024	31.25	31.63	31.04	31.63	31.63	4.55%	3,800
Nov 5, 2024	29.99	30.25	29.99	30.25	30.25	1.72%	4,966
Nov 4, 2024	29.86	29.93	29.74	29.74	29.74	0.68%	917
Nov 1, 2024	29.90	29.90	29.51	29.54	29.54	-0.39%	1,598
Oct 31, 2024	29.73	29.74	29.66	29.66	29.66	-0.31%	542
Oct 30, 2024	29.56	29.90	29.56	29.75	29.75	0.60%	1,445
Oct 29, 2024	29.30	29.57	29.30	29.57	29.57	-0.48%	651
Oct 28, 2024	29.59	29.71	29.59	29.71	29.71	1.10%	4,365
Oct 25, 2024	29.66	29.66	29.39	29.39	29.39	-1.15%	4,306
Oct 24, 2024	29.69	29.75	29.66	29.73	29.73	0.44%	30,209
Oct 23, 2024	29.62	29.63	29.54	29.60	29.60	0.03%	2,102
Oct 22, 2024	29.59	29.59	29.59	29.59	29.59	-0.97%	449
Oct 21, 2024	29.94	29.95	29.88	29.88	29.88	-1.29%	1,607
Oct 18, 2024	30.27	30.27	30.27	30.27	30.27	-0.26%	303
Oct 17, 2024	30.44	30.44	30.35	30.35	30.35	-0.54%	1,914
Oct 16, 2024	30.53	30.54	30.51	30.51	30.51	1.45%	424
Oct 15, 2024	30.00	30.27	30.00	30.08	30.08	0.34%	1,403
Oct 14, 2024	29.82	29.97	29.82	29.97	29.97	0.47%	449
Oct 11, 2024	29.71	29.83	29.71	29.83	29.83	1.34%	522
Oct 10, 2024	29.44	29.44	29.37	29.44	29.44	-0.54%	3,034
Oct 9, 2024	29.71	29.71	29.54	29.60	29.60	0.03%	1,179
Oct 8, 2024	29.75	29.75	29.59	29.59	29.59	-0.25%	1,075
Oct 7, 2024	29.48	29.66	29.48	29.66	29.66	-0.36%	811
Oct 4, 2024	29.78	29.78	29.77	29.77	29.77	0.94%	441
Oct 3, 2024	29.80	29.80	29.49	29.49	29.49	-0.22%	810
Oct 2, 2024	29.59	29.67	29.52	29.56	29.56	-0.09%	4,529
Oct 1, 2024	29.42	29.59	29.42	29.59	29.59	-0.34%	3,198
Sep 30, 2024	29.41	29.69	29.41	29.69	29.69	0.34%	2,491
Sep 27, 2024	29.48	29.59	29.48	29.59	29.59	0.98%	422
Sep 26, 2024	29.37	29.40	29.30	29.30	29.30	0.26%	2,889
Sep 25, 2024	29.38	29.38	29.17	29.22	29.22	-0.91%	6,104
Sep 24, 2024	29.72	29.74	29.49	29.49	29.49	-0.34%	1,578
Sep 23, 2024	27.15	29.65	27.15	29.59	29.59	0.31%	5,672
Sep 20, 2024	29.50	29.50	29.50	29.50	29.50	-0.87%	74
Sep 19, 2024	30.02	30.02	29.58	29.76	29.71	1.31%	5,752
Sep 18, 2024	29.26	29.52	29.26	29.38	29.32	0.29%	4,643
Sep 17, 2024	29.20	29.30	29.20	29.29	29.24	0.79%	4,987
Sep 16, 2024	29.09	29.09	28.91	29.06	29.01	0.64%	1,191
Sep 13, 2024	28.81	28.90	28.81	28.88	28.82	2.01%	1,322
Sep 12, 2024	28.33	28.34	28.31	28.31	28.26	0.82%	2,792
Sep 11, 2024	27.80	28.08	27.80	28.08	28.03	0.03%	1,832
Sep 10, 2024	28.07	28.07	28.07	28.07	28.02	-1.09%	327
Sep 9, 2024	28.46	28.52	28.38	28.38	28.33	-0.27%	913
Sep 6, 2024	28.70	28.70	28.42	28.46	28.41	-0.65%	2,839
Sep 5, 2024	28.53	28.67	28.53	28.64	28.59	-0.38%	3,549
Sep 4, 2024	28.72	28.88	28.72	28.75	28.70	-0.40%	3,216
Sep 3, 2024	29.35	29.35	28.86	28.86	28.81	-2.23%	3,585
Aug 30, 2024	29.64	29.64	29.36	29.52	29.47	0.32%	391
Aug 29, 2024	29.30	29.45	29.11	29.43	29.38	0.52%	2,715
Aug 28, 2024	29.15	29.38	29.15	29.28	29.22	0.11%	3,717
Aug 27, 2024	29.24	29.24	29.19	29.24	29.19	-0.44%	1,501
Aug 26, 2024	29.48	29.48	29.37	29.37	29.32	-0.20%	631
Aug 23, 2024	29.46	29.49	29.40	29.43	29.38	2.17%	2,705
Aug 22, 2024	28.83	28.88	28.80	28.80	28.75	-0.11%	4,788
Aug 21, 2024	28.84	28.84	28.84	28.84	28.79	1.29%	511
Aug 20, 2024	28.74	28.74	28.47	28.47	28.42	-1.04%	1,146
Aug 19, 2024	28.76	28.86	28.76	28.77	28.72	0.36%	1,114
Aug 16, 2024	28.21	28.70	28.21	28.67	28.62	0.23%	2,666
Aug 15, 2024	28.60	28.81	28.60	28.60	28.55	0.74%	2,031
Aug 14, 2024	28.37	28.39	28.37	28.39	28.34	-0.25%	1,431
Aug 13, 2024	28.36	28.59	28.36	28.46	28.41	0.27%	8,910
Aug 12, 2024	28.52	28.53	28.32	28.38	28.33	-0.43%	6,506
Aug 9, 2024	28.53	28.54	28.51	28.51	28.45	-0.22%	5,792
Aug 8, 2024	28.53	28.57	28.53	28.57	28.52	0.93%	990
Aug 7, 2024	28.31	28.31	28.31	28.31	28.26	-0.67%	337
Aug 6, 2024	28.51	28.54	28.45	28.50	28.45	0.72%	1,171
Aug 5, 2024	27.82	28.33	27.69	28.29	28.24	-1.34%	5,917
Aug 2, 2024	29.03	29.03	28.62	28.68	28.63	-3.02%	5,664
Aug 1, 2024	29.84	29.84	29.43	29.57	29.52	-2.22%	12,713
Jul 31, 2024	30.35	30.44	30.24	30.24	30.19	0.17%	6,854
Jul 30, 2024	30.13	30.19	30.13	30.19	30.14	0.77%	935
Jul 29, 2024	29.92	29.99	29.90	29.96	29.91	-0.38%	2,223
Jul 26, 2024	30.07	30.08	29.93	30.08	30.02	1.39%	2,176
Jul 25, 2024	29.42	29.66	29.42	29.66	29.61	1.39%	367
Jul 24, 2024	29.17	29.67	29.17	29.26	29.20	-0.85%	7,244
Jul 23, 2024	29.33	29.51	29.33	29.51	29.45	0.79%	1,270
Jul 22, 2024	29.19	29.28	29.07	29.28	29.22	0.72%	1,983
Jul 19, 2024	29.07	29.07	29.07	29.07	29.02	-0.23%	56
Jul 18, 2024	29.39	29.46	29.13	29.13	29.08	-0.26%	1,297
Jul 17, 2024	29.37	29.56	29.20	29.21	29.16	-0.62%	4,615
Jul 16, 2024	29.00	29.39	29.00	29.39	29.34	2.43%	5,789
Jul 15, 2024	28.67	28.82	28.67	28.70	28.64	1.07%	2,148
Jul 12, 2024	28.34	28.50	28.34	28.39	28.34	0.69%	7,286
Jul 11, 2024	28.09	28.20	28.09	28.20	28.15	3.14%	960
Jul 10, 2024	27.24	27.34	27.24	27.34	27.29	0.64%	4,054
Jul 9, 2024	27.26	27.34	27.17	27.17	27.12	-0.42%	2,595
Jul 8, 2024	27.23	27.54	27.23	27.28	27.23	0.40%	19,530
Jul 5, 2024	27.47	27.48	27.16	27.17	27.12	-1.75%	7,642
Jul 3, 2024	27.64	27.65	27.64	27.65	27.60	0.21%	428
Jul 2, 2024	27.66	27.66	27.57	27.60	27.55	-0.20%	4,061