AVMA(AVMA)
AVMA
$74.10—Stale · unknown old
NYSE • Last print unknown ago
$74.10—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $74.09 | $74.23 | $74.03 | $74.10 | 7,531 |
| 9/3/2026 | $74.32 | $74.32 | $73.82 | $74.15 | 16,734 |
| 9/2/2026 | $73.53 | $73.69 | $73.53 | $73.65 | 5,528 |
| 9/1/2026 | $73.61 | $73.61 | $73.28 | $73.31 | 14,316 |
| 8/31/2026 | $73.72 | $73.73 | $73.53 | $73.67 | 30,100 |
| 8/28/2026 | $74.48 | $74.48 | $73.80 | $73.86 | 16,926 |
| 8/27/2026 | $74.07 | $74.14 | $73.89 | $74.09 | 9,640 |
| 8/26/2026 | $74.06 | $74.07 | $74.04 | $74.05 | 15,500 |
| 8/25/2026 | $74.35 | $74.35 | $74.00 | $74.05 | 5,600 |
| 8/24/2026 | $73.83 | $73.84 | $73.78 | $73.84 | 1,866 |
| 8/21/2026 | $73.98 | $74.03 | $73.86 | $73.96 | 8,000 |
| 8/20/2026 | $73.99 | $73.99 | $73.64 | $73.70 | 16,848 |
| 8/19/2026 | $74.45 | $74.45 | $73.94 | $73.95 | 18,813 |
| 8/18/2026 | $74.29 | $74.29 | $73.80 | $73.80 | 7,713 |
| 8/17/2026 | $74.40 | $74.54 | $74.26 | $74.26 | 7,432 |
| 8/14/2026 | $74.45 | $74.52 | $74.36 | $74.36 | 5,805 |
| 8/13/2026 | $74.44 | $74.44 | $74.29 | $74.35 | 6,100 |
| 8/12/2026 | $74.18 | $74.18 | $74.06 | $74.06 | 2,900 |
| 8/11/2026 | $74.01 | $74.04 | $73.82 | $73.83 | 3,800 |
| 8/10/2026 | $73.58 | $73.94 | $73.58 | $73.83 | 8,711 |
| 8/7/2026 | $74.18 | $74.18 | $73.82 | $73.92 | 5,815 |
| 8/6/2026 | $73.84 | $73.91 | $73.64 | $73.64 | 5,300 |
| 8/5/2026 | $74.02 | $74.02 | $73.80 | $73.80 | 8,244 |
| 8/4/2026 | $73.34 | $73.99 | $73.34 | $73.88 | 19,705 |
| 8/3/2026 | $72.80 | $73.09 | $72.76 | $73.09 | 5,900 |
| 7/31/2026 | $72.92 | $72.92 | $72.13 | $72.57 | 8,811 |
| 7/30/2026 | $72.22 | $72.53 | $72.05 | $72.52 | 6,425 |
| 7/29/2026 | $72.00 | $72.17 | $71.71 | $71.71 | 16,413 |
| 7/28/2026 | $72.24 | $72.48 | $72.24 | $72.38 | 3,800 |
| 7/27/2026 | $72.68 | $72.68 | $72.11 | $72.36 | 11,623 |
| 7/24/2026 | $72.30 | $72.52 | $72.27 | $72.27 | 18,726 |
| 7/23/2026 | $72.41 | $72.46 | $72.16 | $72.17 | 20,112 |
| 7/22/2026 | $72.92 | $72.92 | $72.69 | $72.69 | 5,010 |
| 7/21/2026 | $72.40 | $72.76 | $72.40 | $72.71 | 6,530 |
| 7/20/2026 | $72.50 | $72.50 | $72.16 | $72.16 | 3,437 |
| 7/17/2026 | $72.09 | $72.48 | $72.09 | $72.43 | 5,219 |
| 7/16/2026 | $72.34 | $72.85 | $72.34 | $72.69 | 7,900 |
| 7/15/2026 | $72.68 | $72.86 | $72.57 | $72.84 | 7,432 |
| 7/14/2026 | $72.68 | $72.80 | $72.66 | $72.72 | 5,900 |
| 7/13/2026 | $72.89 | $72.89 | $72.39 | $72.40 | 12,800 |
| 7/10/2026 | $72.98 | $72.98 | $72.47 | $72.85 | 5,300 |
| 7/9/2026 | $72.59 | $72.74 | $72.55 | $72.62 | 4,500 |
| 7/8/2026 | $72.17 | $72.27 | $71.86 | $72.20 | 5,200 |
| 7/7/2026 | $72.75 | $72.76 | $72.43 | $72.43 | 45,000 |
| 7/6/2026 | $73.05 | $73.05 | $72.83 | $72.96 | 7,842 |
| 7/2/2026 | $73.04 | $73.25 | $72.25 | $72.54 | 7,724 |
| 7/1/2026 | $72.80 | $72.82 | $72.54 | $72.54 | 2,900 |
| 6/30/2026 | $72.82 | $73.00 | $72.70 | $72.89 | 9,200 |
| 6/29/2026 | $72.53 | $72.74 | $72.48 | $72.71 | 10,122 |
| 6/26/2026 | $72.53 | $72.74 | $72.42 | $72.48 | 37,630 |
| 6/25/2026 | $73.07 | $73.07 | $72.54 | $72.54 | 5,100 |
| 6/24/2026 | $72.46 | $72.46 | $72.15 | $72.32 | 11,600 |
| 6/23/2026 | $72.51 | $72.51 | $72.23 | $72.28 | 3,444 |
| 6/22/2026 | $73.07 | $73.18 | $72.94 | $73.00 | 4,400 |
| 6/18/2026 | $72.94 | $72.94 | $72.87 | $72.93 | 7,243 |
| 6/17/2026 | $73.00 | $73.24 | $72.38 | $72.38 | 6,435 |
| 6/16/2026 | $73.00 | $73.50 | $73.00 | $73.01 | 11,421 |
| 6/15/2026 | $73.35 | $73.42 | $73.16 | $73.16 | 18,900 |
| 6/12/2026 | $72.75 | $72.86 | $72.39 | $72.69 | 16,902 |
| 6/11/2026 | $71.24 | $72.44 | $71.24 | $72.39 | 4,000 |
| 6/10/2026 | $72.29 | $72.44 | $71.60 | $71.60 | 3,536 |
| 6/9/2026 | $72.77 | $72.86 | $71.50 | $72.18 | 5,431 |
| 6/8/2026 | $72.10 | $72.47 | $72.10 | $72.10 | 16,334 |