VAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	30.31	30.33	30.26	30.26	30.26	0.27%	531
Feb 3, 2025	29.95	30.27	29.95	30.18	30.18	-0.86%	1,621
Jan 31, 2025	30.66	30.66	30.44	30.44	30.44	-0.96%	338
Jan 30, 2025	30.75	30.88	30.74	30.74	30.74	0.84%	2,634
Jan 29, 2025	30.45	30.55	30.39	30.48	30.48	0.37%	6,977
Jan 28, 2025	30.39	30.39	30.26	30.37	30.37	-0.48%	1,266
Jan 27, 2025	30.71	30.71	30.52	30.52	30.52	-1.27%	1,873
Jan 24, 2025	30.81	30.99	30.81	30.91	30.91	-0.21%	1,076
Jan 23, 2025	31.10	31.10	30.98	30.98	30.98	-0.22%	1,780
Jan 22, 2025	31.06	31.10	31.01	31.04	31.04	-0.26%	1,113
Jan 21, 2025	31.04	31.14	31.04	31.13	31.13	1.03%	1,489
Jan 17, 2025	30.87	30.96	30.71	30.81	30.81	-0.07%	3,061
Jan 16, 2025	30.76	30.83	30.76	30.83	30.83	0.12%	330
Jan 15, 2025	30.79	30.79	30.79	30.79	30.79	1.26%	144
Jan 14, 2025	30.28	30.41	30.28	30.41	30.41	1.87%	2,036
Jan 13, 2025	29.64	29.85	29.64	29.85	29.85	0.70%	5,184
Jan 10, 2025	29.66	29.71	29.57	29.64	29.64	-0.84%	3,765
Jan 8, 2025	29.67	29.90	29.67	29.90	29.90	0.22%	60,241
Jan 7, 2025	29.82	29.83	29.82	29.83	29.83	-0.48%	398
Jan 6, 2025	30.13	30.16	29.97	29.97	29.97	-0.34%	1,126
Jan 3, 2025	29.87	30.11	29.87	30.08	30.08	0.72%	2,367
Jan 2, 2025	29.90	29.90	29.86	29.86	29.86	0.31%	936
Dec 31, 2024	29.80	29.80	29.77	29.77	29.77	0.07%	1,876
Dec 30, 2024	29.45	29.75	29.45	29.75	29.75	-0.04%	2,624
Dec 27, 2024	29.76	29.76	29.76	29.76	29.76	-0.72%	311
Dec 26, 2024	29.73	29.98	29.73	29.98	29.98	0.44%	1,815
Dec 24, 2024	29.71	29.85	29.71	29.85	29.85	0.32%	667
Dec 23, 2024	29.68	29.77	29.68	29.75	29.75	-0.13%	737
Dec 20, 2024	29.76	30.00	29.76	29.79	29.79	0.60%	1,713
Dec 19, 2024	29.58	29.71	29.52	29.61	29.56	-	1,522
Dec 18, 2024	30.32	30.32	29.53	29.61	29.56	-2.31%	2,015
Dec 17, 2024	30.72	30.72	30.31	30.31	30.26	-1.37%	1,032
Dec 16, 2024	30.88	30.88	30.72	30.73	30.68	-0.01%	855
Dec 13, 2024	30.77	30.77	30.67	30.74	30.68	-0.49%	2,903
Dec 12, 2024	30.99	30.99	30.89	30.89	30.83	-0.60%	936
Dec 11, 2024	30.97	31.09	30.97	31.07	31.02	0.57%	1,419
Dec 10, 2024	31.16	31.16	30.90	30.90	30.84	-0.88%	2,005
Dec 9, 2024	31.24	31.40	31.17	31.17	31.12	-1.14%	1,728
Dec 6, 2024	31.75	31.75	31.40	31.53	31.48	-0.57%	2,799
Dec 5, 2024	31.85	31.87	31.71	31.71	31.65	-0.73%	5,536
Dec 4, 2024	31.94	31.97	31.80	31.94	31.89	-0.54%	27,100
Dec 3, 2024	32.28	32.39	32.03	32.11	32.06	-0.23%	5,761
Dec 2, 2024	32.33	32.63	32.14	32.19	32.13	-0.21%	3,034
Nov 29, 2024	32.46	32.65	32.22	32.26	32.20	0.10%	3,512
Nov 27, 2024	32.30	32.32	32.21	32.22	32.17	-0.42%	3,737
Nov 26, 2024	32.26	32.37	32.24	32.36	32.30	-0.65%	1,517
Nov 25, 2024	32.47	32.72	32.47	32.57	32.52	1.47%	2,293
Nov 22, 2024	31.87	32.10	31.87	32.10	32.04	1.01%	1,060
Nov 21, 2024	31.63	31.85	31.63	31.78	31.72	1.29%	2,604
Nov 20, 2024	31.54	31.54	31.38	31.38	31.32	0.08%	1,540
Nov 19, 2024	31.35	31.35	31.33	31.35	31.30	0.19%	728
Nov 18, 2024	31.30	31.40	31.28	31.29	31.24	0.43%	1,907
Nov 15, 2024	31.11	31.17	31.07	31.16	31.10	0.16%	11,025
Nov 14, 2024	31.11	31.18	30.99	31.11	31.05	-0.36%	20,000
Nov 13, 2024	31.69	31.69	31.22	31.22	31.16	-1.04%	3,440
Nov 12, 2024	31.86	31.86	31.50	31.55	31.49	-1.45%	23,029
Nov 11, 2024	31.90	32.12	31.90	32.01	31.95	1.20%	1,751
Nov 8, 2024	31.63	31.63	31.63	31.63	31.57	0.69%	337
Nov 7, 2024	31.40	31.70	31.40	31.41	31.36	-0.68%	5,411
Nov 6, 2024	31.25	31.63	31.04	31.63	31.57	4.55%	3,800
Nov 5, 2024	29.99	30.25	29.99	30.25	30.20	1.72%	4,966
Nov 4, 2024	29.86	29.93	29.74	29.74	29.69	0.68%	917
Nov 1, 2024	29.90	29.90	29.51	29.54	29.49	-0.39%	1,598
Oct 31, 2024	29.73	29.74	29.66	29.66	29.60	-0.31%	542
Oct 30, 2024	29.56	29.90	29.56	29.75	29.70	0.60%	1,445
Oct 29, 2024	29.30	29.57	29.30	29.57	29.52	-0.48%	651
Oct 28, 2024	29.59	29.71	29.59	29.71	29.66	1.10%	4,365
Oct 25, 2024	29.66	29.66	29.39	29.39	29.34	-1.15%	4,306
Oct 24, 2024	29.69	29.75	29.66	29.73	29.68	0.44%	30,209
Oct 23, 2024	29.62	29.63	29.54	29.60	29.55	0.03%	2,102
Oct 22, 2024	29.59	29.59	29.59	29.59	29.54	-0.97%	449
Oct 21, 2024	29.94	29.95	29.88	29.88	29.83	-1.29%	1,607
Oct 18, 2024	30.27	30.27	30.27	30.27	30.22	-0.26%	303
Oct 17, 2024	30.44	30.44	30.35	30.35	30.30	-0.54%	1,914
Oct 16, 2024	30.53	30.54	30.51	30.51	30.46	1.45%	424
Oct 15, 2024	30.00	30.27	30.00	30.08	30.02	0.34%	1,403
Oct 14, 2024	29.82	29.97	29.82	29.97	29.92	0.47%	449
Oct 11, 2024	29.71	29.83	29.71	29.83	29.78	1.34%	522
Oct 10, 2024	29.44	29.44	29.37	29.44	29.39	-0.54%	3,034
Oct 9, 2024	29.71	29.71	29.54	29.60	29.55	0.03%	1,179
Oct 8, 2024	29.75	29.75	29.59	29.59	29.54	-0.25%	1,075
Oct 7, 2024	29.48	29.66	29.48	29.66	29.61	-0.36%	811
Oct 4, 2024	29.78	29.78	29.77	29.77	29.72	0.94%	441
Oct 3, 2024	29.80	29.80	29.49	29.49	29.44	-0.22%	810
Oct 2, 2024	29.59	29.67	29.52	29.56	29.51	-0.09%	4,529
Oct 1, 2024	29.42	29.59	29.42	29.59	29.54	-0.34%	3,198
Sep 30, 2024	29.41	29.69	29.41	29.69	29.64	0.34%	2,491
Sep 27, 2024	29.48	29.59	29.48	29.59	29.54	0.98%	422
Sep 26, 2024	29.37	29.40	29.30	29.30	29.25	0.26%	2,889
Sep 25, 2024	29.38	29.38	29.17	29.22	29.17	-0.91%	6,104
Sep 24, 2024	29.72	29.74	29.49	29.49	29.44	-0.34%	1,578
Sep 23, 2024	27.15	29.65	27.15	29.59	29.54	0.31%	5,672
Sep 20, 2024	29.50	29.50	29.50	29.50	29.45	-0.87%	74
Sep 19, 2024	30.02	30.02	29.58	29.76	29.66	1.31%	5,752
Sep 18, 2024	29.26	29.52	29.26	29.38	29.27	0.29%	4,643
Sep 17, 2024	29.20	29.30	29.20	29.29	29.19	0.79%	4,987
Sep 16, 2024	29.09	29.09	28.91	29.06	28.96	0.64%	1,191
Sep 13, 2024	28.81	28.90	28.81	28.88	28.77	2.01%	1,322
Sep 12, 2024	28.33	28.34	28.31	28.31	28.21	0.82%	2,792
Sep 11, 2024	27.80	28.08	27.80	28.08	27.98	0.03%	1,832