Get the Stockscreener App
33.93
0.86%
-0.2936
After Hours:
33.89
-0.0437
-0.13%
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 September 18, 2026, is $33.93.
- 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 60.82% to $33.93 now.
- The 52-week high stock price for AAVM is $35.01, representing a 3.17% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for AAVM is $27.98, indicating a -17.55% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $33.96 | $33.89 | $0.07 | 566.0 | -0.86% |
| Sep 17, 2026 | $34.27 | $34.23 | $0.0427 | 375.0 | +1.12% |
| Sep 16, 2026 | $34.18 | $33.85 | $0.3302 | 1,148.0 | -0.26% |
| Sep 15, 2026 | $33.94 | $33.94 | $0.00 | 41.00 | -0.22% |
| Sep 14, 2026 | $34.10 | $34.01 | $0.0912 | 874.0 | -0.95% |
| Sep 11, 2026 | $34.34 | $34.34 | $0.00 | 66.00 | +1.16% |
| Sep 10, 2026 | $34.03 | $33.95 | $0.0843 | 4,908.0 | -1.13% |
| Sep 09, 2026 | $34.36 | $34.33 | $0.0268 | 4,308.0 | -0.52% |
| Sep 08, 2026 | $34.60 | $34.51 | $0.0861 | 403.0 | -0.29% |
| Sep 04, 2026 | $34.64 | $34.60 | $0.04 | 7,127.0 | +0.00% |
| Sep 03, 2026 | $34.61 | $34.61 | $0.00 | 56.00 | +0.78% |
| Sep 02, 2026 | $34.38 | $34.35 | $0.0337 | 440.0 | +0.38% |
| Sep 01, 2026 | $34.35 | $34.22 | $0.1346 | 436.0 | -0.51% |
| Aug 31, 2026 | $34.39 | $34.35 | $0.0397 | 741.0 | -0.20% |
| Aug 28, 2026 | $34.46 | $34.46 | $0.00 | 300.0 | -1.01% |
| Aug 27, 2026 | $34.81 | $34.81 | $0.00 | 97.00 | +0.09% |
| Aug 26, 2026 | $34.81 | $34.78 | $0.0266 | 245.0 | +0.04% |
| Aug 25, 2026 | $34.76 | $34.72 | $0.0497 | 323.0 | +0.39% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $34.64 | $33.85 | $0.7902 | 21,314.0 | -1.33% |
| Aug, 2026 | $35.01 | $33.30 | $1.71 | 18,295.0 | +2.51% |
| 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% |
0.36%
0.31%
Cap:
|
Volume (24h):