Get the Stockscreener App
34.63
0.42%
-0.1459
After Hours:
34.63
0.0009
+0.00%
Alpha Architect Global Factor Equity Etf Stock (AAVM) Price History
The historical daily chart and data for Alpha Architect Global Factor Equity Etf stock (AAVM), show that the latest closing stock price as of August 24, 2026, is $34.63.
- Alpha Architect Global Factor Equity Etf all-time high stock price is $35.01, occurred on August 17, 2026.
- The lowest Alpha Architect Global Factor Equity Etf stock price recorded was $21.10 on April 07, 2025. Since then, Alpha Architect Global Factor Equity Etf's stock price has risen over 64.12% to $34.63 now.
- The 52-week high stock price for AAVM is $35.01, representing a 1.10% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for AAVM is $27.41, indicating a -20.85% decrease from the current share price, occurred on September 02, 2025.
The table below shows more information about AAVM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 24, 2026 | $34.63 | $34.63 | $0.0009 | 326.0 | -0.42% |
| Aug 21, 2026 | $34.77 | $34.77 | $0.00 | 91.00 | +0.90% |
| Aug 20, 2026 | $34.47 | $34.47 | $0.005 | 170.0 | -0.34% |
| Aug 19, 2026 | $34.65 | $34.58 | $0.0657 | 156.0 | +0.30% |
| Aug 18, 2026 | $34.52 | $34.48 | $0.0456 | 1,111.0 | -1.31% |
| Aug 17, 2026 | $35.01 | $34.94 | $0.0744 | 668.0 | +0.14% |
| Aug 14, 2026 | $34.89 | $34.89 | $0.00 | 37.00 | +0.43% |
| Aug 13, 2026 | $34.74 | $34.72 | $0.0153 | 316.0 | +0.06% |
| Aug 12, 2026 | $34.72 | $34.72 | $0.00 | 63.00 | +0.63% |
| Aug 11, 2026 | $34.65 | $34.50 | $0.1514 | 2,143.0 | -0.01% |
| Aug 10, 2026 | $34.57 | $34.50 | $0.0683 | 1,280.0 | -0.10% |
| Aug 07, 2026 | $34.54 | $34.54 | $0.00 | 37.00 | +1.14% |
| Aug 06, 2026 | $34.33 | $34.15 | $0.1834 | 1,363.0 | -0.37% |
| Aug 05, 2026 | $34.39 | $34.27 | $0.1175 | 871.0 | +0.13% |
| Aug 04, 2026 | $34.23 | $33.85 | $0.38 | 5,467.0 | +1.77% |
| Aug 03, 2026 | $33.63 | $33.30 | $0.3298 | 2,490.0 | +0.25% |
| Jul 31, 2026 | $33.64 | $33.32 | $0.32 | 7,875.0 | -0.50% |
| Jul 30, 2026 | $33.72 | $33.28 | $0.4373 | 1,559.0 | +2.13% |
| Jul 29, 2026 | $33.12 | $32.87 | $0.25 | 683.0 | -0.70% |
| Jul 28, 2026 | $33.34 | $33.25 | $0.0922 | 2,298.0 | -0.69% |
| Jul 27, 2026 | $33.53 | $33.45 | $0.08 | 1,168.0 | +0.22% |
Alpha Architect Global Factor Equity Etf Stock (AAVM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Architect Global Factor Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAVM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Architect Global Factor Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpha Architect Global Factor Equity Etf Stock (AAVM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $35.01 | $33.30 | $1.71 | 16,915.0 | +3.22% |
| Jul, 2026 | $33.90 | $32.87 | $1.03 | 34,389.0 | -0.48% |
| Jun, 2026 | $34.78 | $33.05 | $1.73 | 22,248.0 | -3.18% |
| May, 2026 | $34.85 | $33.24 | $1.61 | 72,513.0 | +3.00% |
| Apr, 2026 | $34.20 | $31.28 | $2.92 | 78,309.0 | +7.83% |
| Mar, 2026 | $33.73 | $30.17 | $3.56 | 42,841.0 | -7.57% |
| Feb, 2026 | $33.99 | $31.54 | $2.45 | 112,736.0 | +7.79% |
| Jan, 2026 | $32.21 | $29.77 | $2.44 | 44,065.0 | +6.58% |
Alpha Architect Global Factor Equity Etf Stock (AAVM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.47 | $29.25 | $1.22 | 36,634.0 | +0.55% |
| Nov, 2025 | $29.55 | $28.05 | $1.50 | 25,087.0 | +2.09% |
| Oct, 2025 | $29.15 | $27.98 | $1.17 | 39,057.0 | +0.57% |
| Sep, 2025 | $28.86 | $27.41 | $1.45 | 136,541.0 | +3.58% |
| Aug, 2025 | $28.05 | $26.57 | $1.48 | 34,830.0 | +3.99% |
| Jul, 2025 | $27.42 | $26.44 | $0.98 | 39,670.0 | -1.78% |
| Jun, 2025 | $27.18 | $26.13 | $1.05 | 35,102.0 | +3.97% |
| May, 2025 | $26.18 | $24.82 | $1.36 | 47,953.0 | +5.29% |
| Apr, 2025 | $24.91 | $21.10 | $3.81 | 56,829.0 | +1.17% |
| Mar, 2025 | $25.24 | $23.81 | $1.43 | 70,391.0 | -2.03% |
| Feb, 2025 | $26.28 | $24.83 | $1.45 | 240,775.0 | +0.00% |
0.65%
Cap:
|
Volume (24h):