AVNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	62.01	62.01	61.39	61.64	61.64	0.81%	18,931
May 9, 2025	61.24	61.32	61.07	61.15	61.15	0.57%	22,169
May 8, 2025	60.79	60.97	60.73	60.80	60.80	-0.14%	29,272
May 7, 2025	60.83	61.06	60.69	60.88	60.88	-0.51%	20,106
May 6, 2025	60.71	61.27	60.71	61.20	61.20	0.08%	26,298
May 5, 2025	60.85	61.30	60.85	61.15	61.15	0.31%	32,742
May 2, 2025	60.83	61.02	60.81	60.96	60.96	1.90%	24,438
May 1, 2025	60.06	60.06	59.73	59.82	59.82	-0.22%	10,789
Apr 30, 2025	60.58	60.58	59.41	59.95	59.95	-0.13%	42,605
Apr 29, 2025	59.51	60.15	59.51	60.03	60.03	0.19%	179,902
Apr 28, 2025	59.17	59.91	59.17	59.91	59.91	0.74%	21,721
Apr 25, 2025	59.16	59.62	59.12	59.48	59.48	0.06%	1,377,439
Apr 24, 2025	58.92	59.45	58.90	59.44	59.44	1.29%	48,132
Apr 23, 2025	58.97	59.26	58.61	58.68	58.68	0.11%	108,068
Apr 22, 2025	58.02	58.88	58.02	58.62	58.62	1.73%	9,333
Apr 21, 2025	58.33	58.33	57.23	57.62	57.62	-0.25%	19,655
Apr 17, 2025	57.72	58.08	57.65	57.76	57.76	0.89%	17,303
Apr 16, 2025	57.45	57.57	56.95	57.26	57.26	-0.11%	50,104
Apr 15, 2025	57.40	57.55	57.29	57.32	57.32	0.66%	338,336
Apr 14, 2025	56.60	57.04	56.51	56.94	56.94	1.19%	20,282
Apr 11, 2025	55.25	56.27	55.25	56.27	56.27	2.78%	10,870
Apr 10, 2025	54.57	54.91	53.96	54.75	54.75	-1.26%	32,949
Apr 9, 2025	52.34	55.63	51.77	55.45	55.45	6.98%	86,577
Apr 8, 2025	53.68	53.76	51.41	51.83	51.83	-0.94%	85,625
Apr 7, 2025	52.57	53.37	51.69	52.32	52.32	-2.60%	273,558
Apr 4, 2025	54.73	54.80	53.63	53.72	53.72	-6.43%	258,303
Apr 3, 2025	57.86	57.86	57.31	57.41	57.41	-2.09%	21,953
Apr 2, 2025	58.23	58.64	58.23	58.63	58.63	0.29%	23,726
Apr 1, 2025	58.25	58.57	58.02	58.46	58.46	0.26%	258,632
Mar 31, 2025	58.29	58.39	57.92	58.31	58.31	-0.76%	9,930
Mar 28, 2025	59.00	59.00	58.62	58.76	58.76	-1.12%	29,103
Mar 27, 2025	59.20	59.49	59.20	59.42	59.42	0.19%	12,646
Mar 26, 2025	59.83	59.83	59.20	59.31	59.31	-0.89%	6,590
Mar 25, 2025	59.96	59.96	59.79	59.84	59.84	0.40%	4,548
Mar 24, 2025	59.18	59.66	59.18	59.61	59.61	0.24%	5,696
Mar 21, 2025	59.34	59.55	59.34	59.47	59.47	-0.48%	8,816
Mar 20, 2025	59.40	59.79	59.40	59.75	59.75	-0.90%	9,593
Mar 19, 2025	59.94	60.33	59.94	60.29	60.29	0.26%	21,017
Mar 18, 2025	59.95	60.16	59.90	60.13	60.13	0.06%	15,915
Mar 17, 2025	59.80	60.15	59.79	60.10	60.10	1.30%	2,881
Mar 14, 2025	58.95	59.33	58.87	59.33	59.33	1.84%	7,322
Mar 13, 2025	59.17	59.17	58.24	58.25	58.25	-0.51%	13,092
Mar 12, 2025	58.23	58.63	58.23	58.55	58.55	0.57%	12,101
Mar 11, 2025	57.68	58.43	57.68	58.22	58.22	-0.03%	7,855
Mar 10, 2025	58.54	58.57	57.98	58.24	58.24	-2.12%	18,879
Mar 7, 2025	58.97	59.53	58.94	59.50	59.50	0.98%	21,108
Mar 6, 2025	59.07	59.41	58.92	58.92	58.92	-0.50%	3,434
Mar 5, 2025	58.83	59.22	58.70	59.22	59.22	2.63%	13,405
Mar 4, 2025	57.09	58.06	56.87	57.70	57.70	0.11%	21,070
Mar 3, 2025	58.26	58.40	57.56	57.64	57.64	0.32%	35,727