Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAVMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 17.42 | 0.16 | 0.93% | 17.30 | 17.42 | 17.30 | 10,097 |
| May 09 2024 | 17.26 | 0.24 | 1.41% | 17.19 | 17.26 | 17.19 | 43,472 |
| May 08 2024 | 17.02 | -0.05 | -0.29% | 17.0575 | 17.10 | 16.94 | 5,965 |
| May 07 2024 | 17.07 | 0.18 | 1.07% | 17.09 | 17.1405 | 17.00 | 11,323 |
| May 06 2024 | 16.8899 | 0.15 | 0.90% | 16.79 | 16.89 | 16.79 | 6,718 |
| May 03 2024 | 16.74 | 0.19 | 1.15% | 16.80 | 16.80 | 16.62 | 7,363 |
| May 02 2024 | 16.55 | 0.59 | 3.70% | 16.61 | 16.61 | 16.44 | 22,769 |
| May 01 2024 | 15.96 | -0.14 | -0.87% | 16.43 | 16.432 | 15.96 | 79,213 |
| Apr 30 2024 | 16.10 | 0.04 | 0.24% | 16.06 | 16.1977 | 15.97 | 7,139 |
| Apr 29 2024 | 16.061 | -0.18 | -1.09% | 16.1825 | 16.185 | 16.055 | 12,129 |
| Apr 26 2024 | 16.2388 | -1.18 | -6.78% | 16.324 | 16.38 | 16.10 | 32,127 |
| Apr 25 2024 | 17.42 | 0.36 | 2.11% | 16.98 | 17.64 | 16.95 | 95,313 |
| Apr 24 2024 | 17.06 | -0.01 | -0.06% | 16.99 | 17.06 | 16.91 | 8,111 |
| Apr 23 2024 | 17.07 | 0.52 | 3.14% | 16.99 | 17.07 | 16.76 | 12,765 |
| Apr 22 2024 | 16.55 | -0.05 | -0.30% | 16.4995 | 16.61 | 16.38 | 18,418 |
| Apr 19 2024 | 16.60 | 0.09 | 0.55% | 16.73 | 16.75 | 16.53 | 14,514 |
| Apr 18 2024 | 16.51 | -0.11 | -0.66% | 16.575 | 16.65 | 16.4975 | 12,714 |
| Apr 17 2024 | 16.62 | 0.08 | 0.48% | 16.81 | 16.81 | 16.465 | 20,091 |
| Apr 16 2024 | 16.54 | -0.12 | -0.72% | 16.52 | 16.54 | 16.35 | 43,581 |
| Apr 15 2024 | 16.66 | -0.06 | -0.36% | 16.945 | 16.945 | 16.62 | 8,349 |
| Apr 12 2024 | 16.72 | -0.57 | -3.30% | 16.98 | 16.98 | 16.61 | 79,492 |
| Apr 11 2024 | 17.29 | -0.36 | -2.04% | 17.38 | 17.38 | 17.06 | 11,110 |
| Apr 10 2024 | 17.65 | 0.07 | 0.40% | 17.5275 | 17.65 | 17.51 | 7,968 |
| Apr 09 2024 | 17.5796 | -0.19 | -1.07% | 17.75 | 17.75 | 17.5796 | 5,539 |
| Apr 08 2024 | 17.77 | 0.10 | 0.57% | 17.81 | 17.84 | 17.74 | 49,886 |
| Apr 05 2024 | 17.67 | -0.03 | -0.17% | 17.72 | 17.75 | 17.603 | 19,353 |
| Apr 04 2024 | 17.70 | 0.21 | 1.20% | 17.88 | 17.88 | 17.53 | 65,491 |
| Apr 03 2024 | 17.49 | 0.37 | 2.16% | 17.34 | 17.49 | 17.34 | 3,331 |
| Apr 02 2024 | 17.12 | 0.12 | 0.71% | 17.01 | 17.15 | 17.01 | 16,038 |
| Apr 01 2024 | 17.00 | -0.12 | -0.70% | 17.1625 | 17.487 | 17.00 | 4,295 |
| Mar 28 2024 | 17.12 | 0.17 | 1.00% | 17.07 | 17.1771 | 17.06 | 10,618 |
| Mar 27 2024 | 16.95 | 0.31 | 1.86% | 16.812 | 16.95 | 16.72 | 29,062 |
| Mar 26 2024 | 16.64 | 0.14 | 0.85% | 16.6175 | 16.64 | 16.51 | 3,954 |
| Mar 25 2024 | 16.50 | -0.03 | -0.18% | 16.47 | 16.50 | 16.38 | 54,167 |
| Mar 22 2024 | 16.53 | -0.28 | -1.67% | 16.585 | 16.68 | 16.48 | 12,725 |
| Mar 21 2024 | 16.81 | 0.07 | 0.42% | 16.71 | 16.81 | 16.66 | 14,452 |
| Mar 20 2024 | 16.74 | 0.03 | 0.18% | 16.46 | 16.74 | 16.44 | 14,496 |
| Mar 19 2024 | 16.71 | 0.09 | 0.54% | 16.785 | 16.807 | 16.68 | 34,445 |
| Mar 18 2024 | 16.62 | 0.08 | 0.48% | 16.542 | 16.67 | 16.5308 | 5,827 |
| Mar 15 2024 | 16.54 | 0.18 | 1.10% | 16.43 | 16.61 | 16.43 | 27,838 |
| Mar 14 2024 | 16.36 | -0.10 | -0.61% | 16.285 | 16.36 | 16.255 | 7,720 |
| Mar 13 2024 | 16.46 | -0.04 | -0.24% | 16.515 | 16.54 | 16.376 | 9,219 |
| Mar 12 2024 | 16.50 | 0.26 | 1.60% | 16.5075 | 16.53 | 16.4175 | 29,631 |
| Mar 11 2024 | 16.24 | 0.05 | 0.31% | 16.13 | 16.24 | 16.1014 | 6,771 |
| Mar 08 2024 | 16.19 | -0.20 | -1.22% | 16.3175 | 16.35 | 16.1525 | 49,946 |
| Mar 07 2024 | 16.39 | 0.08 | 0.49% | 16.285 | 16.39 | 16.23 | 7,703 |
| Mar 06 2024 | 16.31 | 0.27 | 1.68% | 16.30 | 16.31 | 16.205 | 22,268 |
| Mar 05 2024 | 16.04 | -0.20 | -1.23% | 16.08 | 16.10 | 16.015 | 18,815 |
| Mar 04 2024 | 16.24 | 0.01 | 0.06% | 16.17 | 16.245 | 16.1575 | 45,543 |
| Mar 01 2024 | 16.23 | 0.18 | 1.12% | 16.26 | 16.26 | 16.105 | 24,175 |
| Feb 29 2024 | 16.05 | 0.10 | 0.63% | 16.13 | 16.13 | 15.98 | 60,174 |
| Feb 28 2024 | 15.95 | 0.01 | 0.06% | 15.945 | 16.01 | 15.90 | 15,085 |
| Feb 27 2024 | 15.94 | 0.12 | 0.76% | 15.9275 | 16.01 | 15.88 | 13,385 |
| Feb 26 2024 | 15.82 | -0.11 | -0.69% | 15.795 | 15.86 | 15.782 | 11,699 |
| Feb 23 2024 | 15.93 | 0.06 | 0.38% | 15.9775 | 16.07 | 15.9075 | 20,427 |
| Feb 22 2024 | 15.87 | 0.13 | 0.83% | 15.86 | 16.07 | 15.745 | 10,865 |
| Feb 21 2024 | 15.74 | 0.05 | 0.32% | 15.68 | 15.75 | 15.60 | 57,642 |
| Feb 20 2024 | 15.69 | -0.41 | -2.55% | 15.73 | 15.797 | 15.63 | 21,346 |
| Feb 16 2024 | 16.10 | 0.33 | 2.09% | 16.035 | 16.13 | 16.00 | 12,750 |
| Feb 15 2024 | 15.77 | 0.43 | 2.79% | 15.8175 | 15.92 | 15.63 | 21,311 |
| Feb 14 2024 | 15.3413 | 0.90 | 6.24% | 15.05 | 15.41 | 15.05 | 42,838 |
| Feb 13 2024 | 14.44 | -0.06 | -0.41% | 14.505 | 14.61 | 14.32 | 35,483 |
| Feb 12 2024 | 14.50 | 0.32 | 2.23% | 14.445 | 14.518 | 14.42 | 37,937 |
