Avantis U.S. Mid Cap Equi... (AVMC)
AMEX: AVMC
· Real-Time Price · USD
69.40
0.74 (1.08%)
At close: Sep 26, 2025, 3:49 PM
69.41
0.02%
After-hours: Sep 26, 2025, 06:28 PM EDT
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.22 | 69.41 | 69.09 | 69.41 | 69.41 | 1.09% | 9,451 |
| Sep 25, 2025 | 68.80 | 68.86 | 68.44 | 68.66 | 68.66 | -0.91% | 12,121 |
| Sep 24, 2025 | 69.65 | 69.73 | 69.26 | 69.29 | 69.29 | -0.36% | 10,200 |
| Sep 23, 2025 | 69.52 | 70.10 | 69.48 | 69.54 | 69.54 | -0.30% | 9,013 |
| Sep 22, 2025 | 69.47 | 69.81 | 69.47 | 69.75 | 69.58 | 0.09% | 6,645 |
| Sep 19, 2025 | 70.23 | 70.23 | 69.49 | 69.69 | 69.53 | -0.54% | 6,221 |
| Sep 18, 2025 | 70.01 | 70.17 | 69.71 | 70.07 | 69.91 | 0.92% | 6,200 |
| Sep 17, 2025 | 69.79 | 70.25 | 69.42 | 69.43 | 69.27 | 0.01% | 4,400 |
| Sep 16, 2025 | 69.26 | 69.45 | 69.16 | 69.42 | 69.26 | -0.24% | 7,314 |
| Sep 15, 2025 | 69.86 | 70.10 | 69.59 | 69.59 | 69.42 | -0.32% | 5,800 |
| Sep 12, 2025 | 70.45 | 70.45 | 69.81 | 69.81 | 69.65 | -0.77% | 7,033 |
| Sep 11, 2025 | 69.94 | 70.35 | 69.94 | 70.35 | 70.19 | 1.65% | 5,918 |
| Sep 10, 2025 | 69.37 | 69.51 | 68.97 | 69.21 | 69.04 | -0.14% | 3,700 |
| Sep 9, 2025 | 69.71 | 69.71 | 69.19 | 69.31 | 69.14 | -0.66% | 7,800 |
| Sep 8, 2025 | 69.36 | 69.77 | 69.35 | 69.77 | 69.60 | 0.10% | 8,600 |
| Sep 5, 2025 | 70.14 | 70.14 | 69.30 | 69.70 | 69.53 | 0.07% | 6,700 |
| Sep 4, 2025 | 69.18 | 69.65 | 69.01 | 69.65 | 69.48 | 1.12% | 39,006 |
| Sep 3, 2025 | 68.94 | 68.94 | 68.64 | 68.88 | 68.71 | -0.16% | 6,100 |
| Sep 2, 2025 | 68.72 | 68.99 | 68.47 | 68.99 | 68.83 | -0.45% | 6,617 |
| Aug 29, 2025 | 69.36 | 69.36 | 69.20 | 69.30 | 69.13 | -0.35% | 6,804 |