AAVMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	47.36	47.36	46.44	46.69	46.69	-3.69%	31,980
Sep 30, 2026	49.02	49.14	48.48	48.48	48.48	-2.44%	14,723
Sep 29, 2026	49.72	49.86	49.38	49.69	49.69	-0.58%	27,389
Sep 28, 2026	50.02	50.23	49.72	49.98	49.98	-0.34%	20,561
Sep 25, 2026	49.86	50.15	49.69	50.15	50.15	1.90%	13,331
Sep 24, 2026	49.09	49.37	48.68	49.22	49.22	-0.27%	9,272
Sep 23, 2026	49.61	49.67	49.18	49.35	49.35	-1.03%	11,678
Sep 22, 2026	50.25	50.25	49.38	49.87	49.87	-1.06%	8,847
Sep 21, 2026	50.22	50.63	50.17	50.40	50.40	1.23%	11,674
Sep 18, 2026	49.76	49.89	49.48	49.79	49.79	-0.34%	21,363
Sep 17, 2026	50.02	50.05	49.92	49.96	49.96	0.56%	99,554
Sep 16, 2026	49.93	50.16	49.28	49.68	49.68	0.67%	8,053
Sep 15, 2026	49.70	49.70	49.07	49.35	49.35	-1.22%	7,514
Sep 14, 2026	49.65	50.07	49.30	49.96	49.96	-0.96%	16,528
Sep 11, 2026	50.47	50.58	50.29	50.45	50.45	2.40%	12,752
Sep 10, 2026	49.38	49.82	49.18	49.26	49.26	-0.06%	13,193
Sep 9, 2026	49.07	49.56	49.07	49.29	49.29	-1.16%	9,950
Sep 8, 2026	50.30	50.33	49.87	49.87	49.87	-0.44%	16,172
Sep 4, 2026	49.94	50.24	49.94	50.09	50.09	0.28%	24,063
Sep 3, 2026	49.49	49.96	49.43	49.95	49.95	1.73%	15,088
Sep 2, 2026	49.03	49.16	48.89	49.10	49.10	2.44%	7,309
Sep 1, 2026	47.68	48.28	47.68	47.93	47.93	-0.95%	10,087
Aug 31, 2026	48.47	48.49	48.15	48.39	48.39	0.46%	7,632
Aug 28, 2026	47.93	48.25	47.93	48.17	48.17	1.31%	7,061
Aug 27, 2026	47.82	47.82	47.50	47.55	47.55	-1.22%	5,947
Aug 26, 2026	48.14	48.30	47.81	48.13	48.13	0.67%	4,865
Aug 25, 2026	47.56	47.81	47.47	47.81	47.81	0.82%	3,665
Aug 24, 2026	47.05	47.43	47.05	47.42	47.42	0.18%	4,635
Aug 21, 2026	48.14	48.14	47.74	47.93	47.33	0.74%	12,153
Aug 20, 2026	47.77	47.96	47.40	47.58	46.99	0.25%	8,993
Aug 19, 2026	47.76	47.93	47.26	47.46	46.87	-1.39%	9,554
Aug 18, 2026	48.03	48.40	47.93	48.13	47.53	-0.99%	10,797
Aug 17, 2026	48.14	48.65	48.14	48.61	48.01	1.25%	12,457
Aug 14, 2026	47.95	48.04	47.85	48.01	47.41	0.04%	4,951
Aug 13, 2026	48.66	48.66	47.85	47.99	47.39	-0.85%	12,809
Aug 12, 2026	48.23	48.40	48.04	48.40	47.80	5.29%	92,469
Aug 11, 2026	46.04	46.07	45.82	45.97	45.40	-0.15%	23,604
Aug 10, 2026	45.87	46.09	45.81	46.04	45.47	0.08%	25,958
Aug 7, 2026	46.06	46.06	45.79	46.00	45.43	0.35%	11,575
Aug 6, 2026	46.24	46.30	45.70	45.84	45.27	-0.91%	8,145
Aug 5, 2026	45.82	46.26	45.82	46.26	45.68	0.47%	10,158
Aug 4, 2026	45.96	46.21	45.79	46.04	45.47	1.17%	20,909
Aug 3, 2026	45.01	45.51	44.77	45.51	44.94	0.90%	10,993
Jul 31, 2026	44.67	45.13	44.39	45.11	44.54	1.29%	10,358
Jul 30, 2026	43.89	44.56	43.89	44.53	43.98	5.20%	12,163
Jul 29, 2026	42.32	42.72	41.85	42.33	41.80	-2.04%	13,214
Jul 28, 2026	42.81	43.29	42.59	43.21	42.67	-0.21%	32,484
Jul 27, 2026	43.50	43.56	43.12	43.30	42.76	1.07%	17,401
Jul 24, 2026	42.64	42.97	42.62	42.84	42.31	1.18%	22,569
Jul 23, 2026	42.55	42.73	42.31	42.34	41.81	-3.47%	14,379