(AVEM)
56.12
-3.36 (-5.65%)
At close: Apr 04, 2025, 3:59 PM
56.79
1.20%
After-hours: Apr 04, 2025, 05:30 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 57.29 | 57.29 | 55.59 | 56.10 | -3.38 | -5.68% | 1,492,056 |
| Apr 3, 2025 | 59.52 | 59.92 | 59.41 | 59.48 | -1.23 | -2.03% | 614,608 |
| Apr 2, 2025 | 60.39 | 60.95 | 60.39 | 60.71 | 0.10 | 0.16% | 466,600 |
| Apr 1, 2025 | 60.21 | 60.73 | 60.09 | 60.61 | 0.44 | 0.73% | 1,048,100 |
| Mar 31, 2025 | 59.56 | 60.25 | 59.42 | 60.17 | -0.23 | -0.38% | 995,343 |
| Mar 28, 2025 | 60.91 | 60.94 | 60.25 | 60.40 | -1.14 | -1.85% | 462,300 |
| Mar 27, 2025 | 61.36 | 61.73 | 61.27 | 61.54 | 0.24 | 0.39% | 361,410 |
| Mar 26, 2025 | 61.68 | 61.69 | 61.15 | 61.30 | -0.42 | -0.68% | 492,800 |
| Mar 25, 2025 | 61.79 | 61.99 | 61.68 | 61.72 | -0.24 | -0.39% | 429,000 |
| Mar 24, 2025 | 61.83 | 62.14 | 61.81 | 61.96 | 0.32 | 0.52% | 589,349 |
| Mar 21, 2025 | 61.51 | 61.74 | 61.39 | 61.64 | -0.16 | -0.26% | 466,800 |
| Mar 20, 2025 | 61.60 | 61.98 | 61.50 | 61.80 | -0.60 | -0.96% | 577,415 |
| Mar 19, 2025 | 62.38 | 62.64 | 62.08 | 62.40 | 0.22 | 0.35% | 720,229 |
| Mar 18, 2025 | 62.35 | 62.35 | 61.91 | 62.18 | -0.21 | -0.34% | 490,601 |
| Mar 17, 2025 | 61.52 | 62.50 | 61.52 | 62.39 | 0.91 | 1.48% | 531,149 |
| Mar 14, 2025 | 61.09 | 61.52 | 61.04 | 61.48 | 1.24 | 2.06% | 462,100 |
| Mar 13, 2025 | 60.17 | 60.47 | 59.91 | 60.24 | -0.27 | -0.45% | 475,048 |
| Mar 12, 2025 | 60.49 | 60.62 | 60.10 | 60.51 | 0.42 | 0.70% | 398,600 |
| Mar 11, 2025 | 59.94 | 60.41 | 59.69 | 60.09 | 0.41 | 0.69% | 766,600 |
| Mar 10, 2025 | 60.18 | 60.38 | 59.34 | 59.68 | -1.51 | -2.47% | 739,100 |
| Mar 7, 2025 | 60.84 | 61.28 | 60.56 | 61.19 | 0.37 | 0.61% | 444,900 |
| Mar 6, 2025 | 61.09 | 61.37 | 60.73 | 60.82 | -0.31 | -0.51% | 507,200 |
| Mar 5, 2025 | 60.43 | 61.29 | 60.37 | 61.13 | 1.84 | 3.10% | 736,711 |
| Mar 4, 2025 | 59.05 | 59.88 | 58.63 | 59.29 | 0.59 | 1.01% | 619,000 |
| 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 |