Avantis Moderate Allocati... (AVMA)
AMEX: AVMA
· Real-Time Price · USD
64.29
0.09 (0.14%)
At close: Sep 08, 2025, 3:38 PM
64.41
0.18%
After-hours: Sep 08, 2025, 05:05 PM EDT
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 65.00 | 65.00 | 64.25 | 64.29 | 64.29 | 0.14% | 9,340 |
| Sep 5, 2025 | 64.34 | 64.54 | 64.10 | 64.20 | 64.20 | 0.09% | 3,800 |
| Sep 4, 2025 | 63.87 | 64.14 | 63.83 | 64.14 | 64.14 | 0.72% | 2,943 |
| Sep 3, 2025 | 63.65 | 63.72 | 63.56 | 63.68 | 63.68 | 0.20% | 1,900 |
| Sep 2, 2025 | 63.54 | 63.55 | 63.21 | 63.55 | 63.55 | -0.49% | 6,400 |
| Aug 29, 2025 | 63.79 | 63.91 | 63.79 | 63.86 | 63.86 | -0.33% | 4,500 |
| Aug 28, 2025 | 63.88 | 64.07 | 63.88 | 64.07 | 64.07 | 0.19% | 1,934 |
| Aug 27, 2025 | 63.75 | 63.95 | 63.70 | 63.95 | 63.95 | 0.20% | 2,500 |
| Aug 26, 2025 | 63.49 | 63.82 | 63.49 | 63.82 | 63.82 | 0.17% | 700 |
| Aug 25, 2025 | 63.88 | 63.88 | 63.71 | 63.71 | 63.71 | -0.39% | 7,809 |
| Aug 22, 2025 | 63.85 | 64.04 | 63.85 | 63.96 | 63.96 | 1.51% | 5,900 |
| Aug 21, 2025 | 63.10 | 63.10 | 63.01 | 63.01 | 63.01 | -0.25% | 1,125 |
| Aug 20, 2025 | 63.14 | 63.17 | 63.12 | 63.17 | 63.17 | -0.03% | 3,300 |
| Aug 19, 2025 | 63.23 | 63.23 | 63.19 | 63.19 | 63.19 | -0.17% | 1,233 |
| Aug 18, 2025 | 63.30 | 63.30 | 63.25 | 63.30 | 63.30 | 0.06% | 1,700 |
| Aug 15, 2025 | 63.35 | 63.35 | 63.26 | 63.26 | 63.26 | -0.17% | 1,700 |
| Aug 14, 2025 | 63.32 | 63.37 | 63.32 | 63.37 | 63.37 | -0.31% | 500 |
| Aug 13, 2025 | 63.40 | 63.57 | 63.40 | 63.57 | 63.57 | 0.65% | 612 |
| Aug 12, 2025 | 62.90 | 63.16 | 62.90 | 63.16 | 63.16 | 1.09% | 2,400 |
| Aug 11, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.19% | 200 |