(NY: AVMA )

59.54 -0.26 (-0.44%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	59.51	59.55	59.51	59.54	1,155	-0.26(-0.44%)
Nov 14, 2024	60.08	60.08	59.80	59.80	4,417	-0.20(-0.34%)
Nov 13, 2024	60.17	60.17	60.00	60.00	1,071	-0.11(-0.19%)
Nov 12, 2024	60.28	60.28	60.11	60.12	885	-0.47(-0.77%)
Nov 11, 2024	60.62	60.69	60.59	60.59	2,646	+0.13(+0.22%)
Nov 08, 2024	60.46	60.46	60.46	60.46	144	-0.09(-0.14%)
Nov 07, 2024	60.57	60.57	60.52	60.54	1,210	+0.28(+0.46%)
Nov 06, 2024	59.73	60.26	59.73	60.26	2,425	+0.94(+1.58%)
Nov 05, 2024	59.08	59.32	59.08	59.32	21,162	+0.54(+0.91%)
Nov 04, 2024	58.80	58.85	58.79	58.79	4,861	+0.08(+0.14%)
Nov 01, 2024	58.69	58.70	58.69	58.70	344	-0.02(-0.03%)
Oct 31, 2024	58.72	58.72	58.72	58.72	299	-0.42(-0.71%)
Oct 30, 2024	59.20	59.20	59.14	59.14	5,109	-0.08(-0.14%)
Oct 29, 2024	59.14	59.22	59.14	59.22	5,693	-0.13(-0.21%)
Oct 28, 2024	59.41	59.41	59.34	59.35	1,305	+0.28(+0.48%)
Oct 25, 2024	59.17	59.18	59.06	59.06	893	-0.18(-0.31%)
Oct 24, 2024	59.09	59.24	59.09	59.24	379	+0.14(+0.24%)
Oct 23, 2024	59.06	59.12	59.06	59.10	3,782	-0.37(-0.62%)
Oct 22, 2024	59.42	59.49	59.42	59.47	4,752	-0.06(-0.10%)
Oct 21, 2024	59.58	59.58	59.49	59.53	1,117	-0.48(-0.80%)
Oct 18, 2024	60.02	60.12	59.96	60.02	7,175	+0.13(+0.21%)
Oct 17, 2024	60.27	60.27	59.86	59.89	6,106	-0.11(-0.18%)
Oct 16, 2024	59.97	60.01	59.92	60.00	4,930	+0.33(+0.55%)
Oct 15, 2024	59.77	59.77	59.64	59.67	2,146	-0.28(-0.47%)
Oct 14, 2024	59.84	59.95	59.84	59.95	1,343	+0.16(+0.27%)
Oct 11, 2024	59.74	59.79	59.74	59.79	4,026	+0.41(+0.68%)
Oct 10, 2024	59.36	59.40	59.31	59.38	10,846	-0.09(-0.16%)
Oct 09, 2024	59.26	59.49	59.26	59.48	557	+0.14(+0.23%)
Oct 08, 2024	59.09	59.34	59.09	59.34	2,833	-0.02(-0.03%)
Oct 07, 2024	59.48	59.48	59.32	59.35	23,099	-0.30(-0.51%)
Oct 04, 2024	59.43	59.66	59.43	59.66	1,329	+0.32(+0.53%)
Oct 03, 2024	59.29	59.40	59.29	59.34	2,926	-0.26(-0.44%)
Oct 02, 2024	59.61	59.61	59.60	59.61	1,005	-0.01(-0.02%)
Oct 01, 2024	59.63	59.73	59.52	59.62	2,241	-0.17(-0.29%)
Sep 30, 2024	59.64	59.79	59.64	59.79	1,202	-0.00(-0.00%)
Sep 27, 2024	59.90	59.91	59.74	59.79	3,101	+0.03(+0.06%)
Sep 26, 2024	59.68	59.81	59.68	59.76	15,993	+0.47(+0.79%)
Sep 25, 2024	59.47	59.52	59.29	59.29	7,635	-0.33(-0.56%)
Sep 24, 2024	59.61	59.62	59.61	59.62	879	+0.20(+0.34%)
Sep 23, 2024	59.41	59.42	59.41	59.42	768	+0.15(+0.25%)
Sep 20, 2024	59.17	59.28	59.17	59.27	4,754	-0.16(-0.28%)
Sep 19, 2024	59.36	59.58	59.36	59.44	2,083	+0.67(+1.15%)
Sep 18, 2024	58.97	58.97	58.68	58.77	1,802	-0.06(-0.10%)
Sep 17, 2024	58.93	58.94	58.79	58.83	1,372	+0.05(+0.08%)
Sep 16, 2024	58.67	58.78	58.67	58.78	4,028	+0.29(+0.50%)
Sep 13, 2024	58.54	58.54	58.49	58.49	4,442	+0.44(+0.76%)
Sep 12, 2024	57.89	58.08	57.86	58.05	5,724	+0.31(+0.54%)
Sep 11, 2024	57.22	57.74	57.13	57.74	9,598	+0.15(+0.25%)
Sep 10, 2024	57.39	57.59	57.22	57.59	35,884	+0.02(+0.04%)
Sep 09, 2024	57.52	57.60	57.52	57.57	3,128	+0.34(+0.60%)
Sep 06, 2024	57.28	57.34	57.23	57.23	16,899	-0.66(-1.14%)
Sep 05, 2024	57.80	57.89	57.78	57.89	2,872	-0.10(-0.17%)
Sep 04, 2024	58.00	58.01	57.99	57.99	2,995	+0.05(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.