AVEM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 59.05 | 59.88 | 58.63 | 59.29 | 0.59 | 1.01% | 618,956 |
| Mar 3, 2025 | 59.61 | 59.73 | 58.49 | 58.70 | -0.56 | -0.94% | 673,000 |
| Feb 28, 2025 | 59.08 | 59.33 | 58.80 | 59.26 | -0.81 | -1.35% | 654,600 |
| Feb 27, 2025 | 60.89 | 60.93 | 60.07 | 60.07 | -1.27 | -2.07% | 742,700 |
| Feb 26, 2025 | 61.40 | 61.79 | 61.20 | 61.34 | 0.45 | 0.74% | 447,144 |
| Feb 25, 2025 | 61.08 | 61.08 | 60.59 | 60.89 | 0.03 | 0.05% | 410,833 |
| Feb 24, 2025 | 61.46 | 61.46 | 60.82 | 60.86 | -0.72 | -1.17% | 467,200 |
| Feb 21, 2025 | 62.17 | 62.35 | 61.43 | 61.58 | -0.37 | -0.60% | 697,145 |
| Feb 20, 2025 | 61.90 | 62.18 | 61.67 | 61.95 | 0.41 | 0.67% | 449,600 |
| Feb 19, 2025 | 61.70 | 61.70 | 61.39 | 61.54 | -0.10 | -0.16% | 483,600 |
| Feb 18, 2025 | 61.42 | 61.67 | 61.41 | 61.64 | 0.48 | 0.78% | 579,500 |
| Feb 14, 2025 | 61.25 | 61.25 | 60.91 | 61.16 | 0.29 | 0.48% | 458,523 |
| Feb 13, 2025 | 60.11 | 60.90 | 60.09 | 60.87 | 0.38 | 0.63% | 430,100 |
| Feb 12, 2025 | 60.03 | 60.66 | 60.02 | 60.49 | 0.27 | 0.45% | 476,718 |
| Feb 11, 2025 | 59.99 | 60.27 | 59.84 | 60.22 | -0.16 | -0.26% | 345,800 |
| Feb 10, 2025 | 60.29 | 60.39 | 60.14 | 60.38 | 0.63 | 1.05% | 515,100 |
| Feb 7, 2025 | 60.64 | 60.64 | 59.73 | 59.75 | -0.23 | -0.38% | 723,000 |
| Feb 6, 2025 | 59.81 | 60.01 | 59.78 | 59.98 | 0.34 | 0.57% | 502,000 |
| Feb 5, 2025 | 59.47 | 59.80 | 59.47 | 59.64 | 0.06 | 0.10% | 365,600 |
| Feb 4, 2025 | 59.28 | 59.77 | 59.20 | 59.58 | 0.88 | 1.50% | 676,300 |
| Feb 3, 2025 | 58.27 | 59.06 | 58.14 | 58.70 | -0.51 | -0.86% | 714,302 |
| Jan 31, 2025 | 59.86 | 60.09 | 59.17 | 59.21 | -0.63 | -1.05% | 489,947 |
| Jan 30, 2025 | 59.61 | 60.08 | 59.29 | 59.84 | 0.79 | 1.34% | 758,800 |
| Jan 29, 2025 | 59.23 | 59.39 | 58.83 | 59.05 | 0.10 | 0.17% | 635,000 |
| Jan 28, 2025 | 58.58 | 58.96 | 58.20 | 58.95 | 0.37 | 0.63% | 611,010 |
| Jan 27, 2025 | 58.62 | 58.84 | 58.37 | 58.58 | -1.26 | -2.11% | 2,015,632 |
| Jan 24, 2025 | 59.88 | 60.03 | 59.60 | 59.84 | 0.18 | 0.30% | 720,875 |
| Jan 23, 2025 | 59.40 | 59.68 | 59.26 | 59.66 | 0.24 | 0.40% | 454,700 |
| Jan 22, 2025 | 59.49 | 59.65 | 59.31 | 59.42 | -0.04 | -0.07% | 422,400 |
| Jan 21, 2025 | 59.37 | 59.56 | 59.04 | 59.46 | 0.64 | 1.09% | 741,100 |
| Jan 17, 2025 | 58.67 | 59.24 | 58.60 | 58.82 | 0.39 | 0.67% | 647,330 |
| Jan 16, 2025 | 58.63 | 58.64 | 58.38 | 58.43 | 0.03 | 0.05% | 980,000 |
| Jan 15, 2025 | 58.27 | 58.48 | 58.12 | 58.40 | 0.69 | 1.20% | 464,818 |
| Jan 14, 2025 | 57.72 | 57.79 | 57.44 | 57.71 | 0.60 | 1.05% | 725,900 |
| Jan 13, 2025 | 56.85 | 57.11 | 56.79 | 57.11 | -0.49 | -0.85% | 793,241 |
| Jan 10, 2025 | 57.86 | 57.88 | 57.45 | 57.60 | -1.18 | -2.01% | 501,041 |
| Jan 8, 2025 | 58.94 | 58.94 | 58.46 | 58.78 | -0.33 | -0.56% | 404,633 |
| Jan 7, 2025 | 59.73 | 59.79 | 59.00 | 59.11 | -0.24 | -0.40% | 428,037 |
| Jan 6, 2025 | 59.65 | 59.85 | 59.35 | 59.35 | 0.16 | 0.27% | 450,632 |
| Jan 3, 2025 | 59.10 | 59.29 | 58.94 | 59.19 | 0.45 | 0.77% | 398,400 |
| Jan 2, 2025 | 58.86 | 59.05 | 58.59 | 58.74 | -0.05 | -0.09% | 465,547 |
| Dec 31, 2024 | 58.96 | 59.03 | 58.51 | 58.79 | 0.04 | 0.07% | 573,700 |
| Dec 30, 2024 | 58.91 | 58.97 | 58.62 | 58.75 | -0.57 | -0.96% | 640,000 |
| Dec 27, 2024 | 59.26 | 59.35 | 59.02 | 59.32 | -0.33 | -0.55% | 1,597,603 |
| Dec 26, 2024 | 59.49 | 59.78 | 59.49 | 59.65 | -0.22 | -0.37% | 487,200 |
| Dec 24, 2024 | 59.68 | 59.87 | 59.54 | 59.87 | 0.19 | 0.32% | 225,810 |
| Dec 23, 2024 | 59.43 | 59.68 | 59.18 | 59.68 | 0.34 | 0.57% | 624,200 |
| Dec 20, 2024 | 58.89 | 59.60 | 58.80 | 59.34 | 0.33 | 0.56% | 756,143 |
| Dec 19, 2024 | 59.50 | 59.50 | 59.01 | 59.01 | 0.42 | 0.72% | 691,000 |
| Dec 18, 2024 | 60.18 | 60.24 | 58.54 | 58.59 | -1.58 | -2.63% | 855,245 |