Skip to main content
Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ: AAVM · Real-Time Price · USD
27.81
+0.14 (0.51%)
At close: Aug 15, 2025, 4:00 PM
27.81
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT

AAVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.8127.8127.8127.8127.810.51%56
Aug 14, 202527.8527.8527.6727.6727.67-0.61%419
Aug 13, 202527.7227.8427.7227.8427.840.69%512
Aug 12, 202527.4627.6527.4627.6527.651.67%1,318
Aug 11, 202527.3527.3527.2027.2027.20-0.37%1,359
Aug 8, 202527.2027.3027.2027.3027.300.53%1,011
Aug 7, 202527.3627.3627.0627.1527.150.11%2,865
Aug 6, 202527.0327.1227.0327.1227.120.48%295
Aug 5, 202526.9327.0026.9326.9926.99-0.11%5,055
Aug 4, 202527.0227.0227.0227.0227.021.56%154
Aug 1, 202526.5726.6126.5726.6126.61-0.34%302
Jul 31, 202526.8326.8726.7026.7026.70-0.28%2,503
Jul 30, 202526.9026.9026.7726.7726.77-0.13%311
Jul 29, 202526.8026.9126.7626.8126.810.02%2,241
Jul 28, 202526.8326.8326.7726.8026.80-1.36%711
Jul 25, 202527.1527.1827.1327.1727.17-0.10%948
Jul 24, 202527.2327.2327.1927.1927.19-0.82%392
Jul 23, 202527.4127.4227.4127.4227.422.01%213
Jul 22, 202526.8526.9226.8026.8826.880.39%5,779
Jul 21, 202526.8526.9326.7626.7826.780.36%1,888
Jul 18, 202526.6726.6826.6426.6826.68-0.11%1,283
Jul 17, 202526.6926.7126.6626.7126.710.47%6,399
Jul 16, 202526.5926.5926.5926.5926.590.55%79
Jul 15, 202526.7426.7426.4426.4426.44-1.42%360
Jul 14, 202526.6826.8226.6826.8226.820.12%556
Jul 11, 202526.8226.8226.7926.7926.79-0.82%1,839
Jul 10, 202526.9227.0126.9127.0127.01-0.07%1,270
Jul 9, 202526.9527.0426.9527.0327.030.45%3,914
Jul 8, 202526.9526.9526.8726.9126.910.26%2,776
Jul 7, 202526.7226.8426.7226.8426.84-0.70%493
Jul 3, 202527.0427.0427.0127.0327.030.30%723
Jul 2, 202526.8227.0326.8226.9526.95-0.11%2,073
Jul 1, 202527.1827.1826.9826.9826.98-0.74%2,808
Jun 30, 202527.1427.1827.1227.1827.180.45%828
Jun 27, 202527.1527.1527.0627.0627.060.79%370
Jun 26, 202526.5426.8526.5426.8526.851.11%978
Jun 25, 202526.5526.5526.5526.5526.55-0.34%125
Jun 24, 202526.6426.6426.6426.6426.640.76%14
Jun 23, 202526.1326.4426.1326.4426.440.55%6,350
Jun 20, 202526.3126.3126.2926.3026.30-0.47%842
Jun 18, 202526.4726.4726.4226.4226.420.48%256
Jun 17, 202526.4226.4326.2926.2926.29-1.04%832
Jun 16, 202526.6426.6426.5526.5726.570.80%1,133
Jun 13, 202526.3626.3626.3626.3626.36-0.53%67
Jun 12, 202526.5026.5026.5026.5026.500.36%1,212
Jun 11, 202526.4026.4626.4026.4126.410.17%2,265
Jun 10, 202526.3426.3626.3426.3626.36-0.15%541
Jun 9, 202526.4726.4826.4026.4026.40-0.28%6,689
Jun 6, 202526.4326.4826.4326.4826.480.51%1,292
Jun 5, 202526.4026.4026.3426.3426.34-0.12%500