Alpha Architect Global Fa... (AAVM)
23.68
0.36 (1.54%)
At close: Apr 14, 2025, 3:57 PM
23.64
-0.17%
Pre-market: Apr 15, 2025, 04:06 AM EDT
Alpha Architect Global Factor Equity ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.58 | 23.58 | 23.61 | 23.61 | 23.54 | 23.54 | 23.61 | 23.61 | 1.24% | 997 |
| Apr 11, 2025 | 23.16 | 23.16 | 23.32 | 23.32 | 23.15 | 23.15 | 23.32 | 23.32 | 2.24% | 3,918 |
| Apr 10, 2025 | 22.56 | 22.56 | 22.81 | 22.81 | 22.55 | 22.55 | 22.81 | 22.81 | -2.44% | 1,800 |
| Apr 9, 2025 | 21.86 | 21.86 | 23.38 | 23.38 | 21.59 | 21.59 | 23.38 | 23.38 | 8.29% | 2,200 |
| Apr 8, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 21.59 | 21.59 | 21.59 | 21.59 | -0.83% | 810 |
| Apr 7, 2025 | 21.10 | 21.10 | 22.41 | 22.41 | 21.10 | 21.10 | 21.77 | 21.77 | -1.00% | 18,178 |
| Apr 4, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 21.94 | 21.94 | 21.99 | 21.99 | -6.74% | 700 |
| Apr 3, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.56 | 23.56 | 23.58 | 23.58 | -5.07% | 1,107 |
| Apr 2, 2025 | 24.52 | 24.52 | 24.84 | 24.84 | 24.52 | 24.52 | 24.84 | 24.84 | 1.10% | 500 |
| Apr 1, 2025 | 24.37 | 24.37 | 24.57 | 24.57 | 24.35 | 24.35 | 24.57 | 24.57 | 0.12% | 640 |
| Mar 31, 2025 | 24.10 | 24.10 | 24.54 | 24.54 | 24.10 | 24.10 | 24.54 | 24.54 | 0.57% | 339 |
| Mar 28, 2025 | 24.34 | 24.34 | 24.40 | 24.40 | 24.34 | 24.34 | 24.40 | 24.40 | -1.69% | 600 |
| Mar 27, 2025 | 24.74 | 24.74 | 24.90 | 24.90 | 24.74 | 24.74 | 24.82 | 24.82 | -0.56% | 3,928 |
| Mar 26, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | 24.94 | 24.96 | 24.96 | -0.95% | 340 |
| Mar 25, 2025 | 25.16 | 25.16 | 25.20 | 25.20 | 25.16 | 25.16 | 25.20 | 25.20 | 0.04% | 539 |
| Mar 24, 2025 | 25.00 | 25.00 | 25.19 | 25.19 | 25.00 | 25.00 | 25.19 | 25.19 | 1.78% | 1,840 |
| Mar 21, 2025 | 24.65 | 24.65 | 24.75 | 24.75 | 24.56 | 24.56 | 24.75 | 24.75 | -0.48% | 1,202 |
| Mar 20, 2025 | 24.81 | 24.81 | 24.91 | 24.91 | 24.81 | 24.81 | 24.87 | 24.87 | -0.52% | 1,208 |
| Mar 19, 2025 | 24.80 | 24.80 | 25.08 | 25.08 | 24.80 | 24.80 | 25.00 | 25.00 | 1.38% | 4,347 |
| Mar 18, 2025 | 24.60 | 24.60 | 24.67 | 24.67 | 24.58 | 24.58 | 24.66 | 24.66 | -0.64% | 2,089 |
| Mar 17, 2025 | 24.63 | 24.63 | 24.85 | 24.85 | 24.63 | 24.63 | 24.82 | 24.82 | 1.97% | 3,000 |
| Mar 14, 2025 | 24.31 | 24.31 | 24.34 | 24.34 | 24.29 | 24.29 | 24.34 | 24.34 | 2.23% | 1,305 |
| Mar 13, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.81 | 23.81 | 23.81 | 23.81 | -1.53% | 500 |
| Mar 12, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.18 | 24.18 | 24.18 | 24.18 | 0.62% | 300 |
| Mar 11, 2025 | 24.00 | 24.00 | 24.17 | 24.17 | 24.00 | 24.00 | 24.03 | 24.03 | -0.33% | 8,910 |
| Mar 10, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.02 | 24.02 | 24.11 | 24.11 | -2.51% | 7,200 |
| Mar 7, 2025 | 24.28 | 24.28 | 24.76 | 24.76 | 24.28 | 24.28 | 24.73 | 24.73 | 0.53% | 3,814 |
| Mar 6, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.54 | 24.54 | 24.60 | 24.60 | -1.40% | 23,700 |
| Mar 5, 2025 | 24.65 | 24.65 | 24.96 | 24.96 | 24.65 | 24.65 | 24.95 | 24.95 | 1.59% | 3,296 |
| Mar 4, 2025 | 24.20 | 24.20 | 24.85 | 24.85 | 24.20 | 24.20 | 24.56 | 24.56 | -1.09% | 4,573 |
| Mar 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.74 | 24.74 | 24.83 | 24.83 | -0.88% | 2,700 |
| Feb 28, 2025 | 25.00 | 25.00 | 25.05 | 25.05 | 24.83 | 24.83 | 25.05 | 25.05 | 0.28% | 19,300 |
| Feb 27, 2025 | 25.28 | 25.28 | 25.30 | 25.30 | 24.98 | 24.98 | 24.98 | 24.98 | -1.46% | 1,300 |
| Feb 26, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.35 | 25.35 | 25.35 | 25.35 | 0.44% | 2,100 |
| Feb 25, 2025 | 25.43 | 25.43 | 25.45 | 25.45 | 25.08 | 25.08 | 25.24 | 25.24 | -0.32% | 18,900 |
| Feb 24, 2025 | 25.35 | 25.35 | 25.42 | 25.42 | 25.20 | 25.20 | 25.32 | 25.32 | -0.20% | 10,200 |
| Feb 21, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.36 | 25.36 | 25.37 | 25.37 | -2.24% | 800 |
| Feb 20, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 25.80 | 25.80 | 25.95 | 25.95 | -0.61% | 3,500 |
| Feb 19, 2025 | 26.07 | 26.07 | 26.17 | 26.17 | 26.02 | 26.02 | 26.11 | 26.11 | -0.61% | 119,700 |
| Feb 18, 2025 | 26.19 | 26.19 | 26.27 | 26.27 | 26.18 | 26.18 | 26.27 | 26.27 | 0.69% | 38,543 |
| Feb 14, 2025 | 26.06 | 26.06 | 26.09 | 26.09 | 26.04 | 26.04 | 26.09 | 26.09 | 0.15% | 3,500 |
| Feb 13, 2025 | 25.91 | 25.91 | 26.05 | 26.05 | 25.88 | 25.88 | 26.05 | 26.05 | 0.66% | 4,100 |
| Feb 12, 2025 | 25.87 | 25.87 | 25.89 | 25.89 | 25.87 | 25.87 | 25.88 | 25.88 | -0.61% | 1,662 |
| Feb 11, 2025 | 25.94 | 25.94 | 26.06 | 26.06 | 25.94 | 25.94 | 26.04 | 26.04 | -0.34% | 2,700 |
| Feb 10, 2025 | 26.06 | 26.06 | 26.18 | 26.18 | 26.05 | 26.05 | 26.13 | 26.13 | 0.50% | 1,197 |
| Feb 7, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.00 | 26.00 | 26.00 | 26.00 | -0.65% | 1,800 |
| Feb 6, 2025 | 26.11 | 26.11 | 26.17 | 26.17 | 26.11 | 26.11 | 26.17 | 26.17 | -0.23% | 2,626 |
| Feb 5, 2025 | 25.97 | 25.97 | 26.23 | 26.23 | 25.97 | 25.97 | 26.23 | 26.23 | 0.96% | 1,841 |
| Feb 4, 2025 | 25.91 | 25.91 | 25.98 | 25.98 | 25.89 | 25.89 | 25.98 | 25.98 | 0.70% | 3,700 |
| Feb 3, 2025 | 25.84 | 25.84 | 25.86 | 25.86 | 25.75 | 25.75 | 25.80 | 25.80 | -0.65% | 3,843 |