AAVMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.12	40.26	39.94	40.09	40.09	1.21%	17,210
Jun 1, 2026	39.09	39.71	38.98	39.61	39.61	0.10%	19,923
May 29, 2026	39.65	39.83	39.50	39.57	39.57	1.31%	22,578
May 28, 2026	39.04	39.23	38.87	39.06	39.06	-0.23%	30,939
May 27, 2026	39.31	39.44	39.15	39.15	39.15	-2.32%	38,141
May 26, 2026	40.05	40.20	39.87	40.08	40.08	2.32%	9,466
May 22, 2026	39.49	39.49	39.04	39.17	39.17	-0.05%	6,369
May 21, 2026	38.46	39.23	38.42	39.19	39.19	2.54%	10,394
May 20, 2026	37.46	38.33	37.46	38.22	38.22	2.63%	8,744
May 19, 2026	37.62	37.63	37.23	37.24	37.24	-1.72%	13,496
May 18, 2026	38.00	38.00	37.40	37.89	37.89	0.26%	20,041
May 15, 2026	37.79	37.86	37.56	37.79	37.79	-0.81%	6,928
May 14, 2026	38.10	38.34	38.04	38.10	38.10	2.23%	16,099
May 13, 2026	36.40	37.28	36.40	37.27	37.27	8.03%	10,583
May 12, 2026	34.25	34.50	34.25	34.50	34.50	-1.51%	5,685
May 11, 2026	35.19	35.21	34.95	35.03	35.03	-0.43%	10,986
May 8, 2026	35.07	35.20	34.98	35.18	35.18	0.74%	11,729
May 7, 2026	35.71	35.71	34.87	34.92	34.92	-1.61%	39,779
May 6, 2026	35.55	35.61	35.20	35.49	35.49	3.83%	8,817
May 5, 2026	33.99	34.19	33.98	34.18	34.18	1.79%	9,198
May 4, 2026	34.18	34.18	33.57	33.58	33.58	-3.70%	36,368
May 1, 2026	34.95	34.99	34.74	34.87	34.87	0.03%	6,968
Apr 30, 2026	34.47	34.88	34.47	34.86	34.86	2.30%	21,979
Apr 29, 2026	34.08	34.35	34.03	34.08	34.08	-0.42%	6,772
Apr 28, 2026	34.08	34.28	33.90	34.22	34.22	0.11%	30,700
Apr 27, 2026	34.03	34.20	33.89	34.18	34.18	-1.07%	17,058
Apr 24, 2026	34.95	35.42	34.95	35.42	34.55	3.81%	11,363
Apr 23, 2026	34.48	34.67	33.78	34.12	33.28	-2.48%	18,772
Apr 22, 2026	35.21	35.22	34.77	34.99	34.13	-0.03%	7,645
Apr 21, 2026	35.90	35.90	35.00	35.00	34.14	-1.44%	20,639
Apr 20, 2026	35.61	35.61	35.34	35.51	34.64	-0.42%	12,142
Apr 17, 2026	36.09	36.14	35.44	35.66	34.79	1.34%	9,720
Apr 16, 2026	35.67	35.67	35.08	35.19	34.33	-1.90%	11,068
Apr 15, 2026	35.78	35.90	35.66	35.87	34.99	1.50%	14,740
Apr 14, 2026	35.26	35.45	35.23	35.34	34.47	2.23%	13,808
Apr 13, 2026	33.91	34.57	33.85	34.57	33.72	1.53%	15,133
Apr 10, 2026	34.06	34.19	33.96	34.05	33.21	0.27%	10,033
Apr 9, 2026	33.63	34.04	33.51	33.96	33.13	-0.03%	11,075
Apr 8, 2026	34.37	34.37	33.63	33.97	33.14	4.27%	25,595
Apr 7, 2026	32.06	32.75	31.90	32.58	31.78	0.03%	41,773
Apr 6, 2026	32.47	32.84	32.27	32.57	31.77	0.56%	24,540
Apr 2, 2026	31.75	32.39	31.65	32.39	31.60	-0.43%	27,509
Apr 1, 2026	32.47	32.77	32.30	32.53	31.73	2.07%	51,784
Mar 31, 2026	31.17	31.98	31.08	31.87	31.09	5.39%	27,006
Mar 30, 2026	30.33	30.50	30.05	30.24	29.50	-0.71%	30,967
Mar 27, 2026	30.58	31.01	30.38	30.46	29.71	-1.09%	33,510
Mar 26, 2026	31.25	31.47	30.79	30.79	30.03	-2.35%	26,911
Mar 25, 2026	31.56	31.64	31.38	31.53	30.76	1.55%	48,346
Mar 24, 2026	30.85	31.23	30.74	31.05	30.29	-1.52%	35,557
Mar 23, 2026	31.06	31.74	31.03	31.53	30.76	4.93%	44,557