Get the Stockscreener App
28.65
0.32%
-0.0917
After Hours:
28.70
0.0499
+0.17%
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 16, 2025, is $28.65.
- Alpha Architect Global Factor Equity Etf all-time high stock price is $28.81, occurred on September 11, 2025.
- 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 35.78% to $28.65 now.
- The 52-week high stock price for AAVM is $28.81, representing a 0.55% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for AAVM is $21.10, indicating a -26.35% decrease from the current share price, occurred on April 07, 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 16, 2025 | $28.65 | $28.65 | $0.00 | 262.0 | -0.32% |
| Sep 15, 2025 | $28.78 | $28.69 | $0.09 | 277.0 | +0.36% |
| Sep 12, 2025 | $28.64 | $28.63 | $0.0079 | 707.0 | -0.59% |
| Sep 11, 2025 | $28.81 | $28.70 | $0.1071 | 561.0 | +1.43% |
| Sep 10, 2025 | $28.46 | $28.37 | $0.09 | 100,171.0 | +0.43% |
| Sep 09, 2025 | $28.28 | $28.19 | $0.09 | 483.0 | -0.21% |
| Sep 08, 2025 | $28.34 | $28.20 | $0.14 | 1,140.0 | +0.93% |
| Sep 05, 2025 | $28.08 | $28.05 | $0.03 | 1,686.0 | +0.48% |
| Sep 04, 2025 | $27.94 | $27.81 | $0.1379 | 1,250.0 | +0.77% |
| Sep 03, 2025 | $27.73 | $27.73 | $0.00 | 117.0 | +0.18% |
| Sep 02, 2025 | $27.68 | $27.41 | $0.27 | 2,645.0 | -0.29% |
| Aug 29, 2025 | $27.76 | $27.76 | $0.00 | 45.00 | -0.60% |
| Aug 28, 2025 | $27.93 | $27.86 | $0.0685 | 3,226.0 | +0.37% |
| Aug 27, 2025 | $27.87 | $27.78 | $0.09 | 411.0 | -0.18% |
| Aug 26, 2025 | $27.88 | $27.84 | $0.036 | 603.0 | +0.27% |
| Aug 25, 2025 | $28.05 | $27.80 | $0.25 | 11,547.0 | -0.64% |
| Aug 22, 2025 | $27.99 | $27.83 | $0.1619 | 2,429.0 | +1.52% |
| Aug 21, 2025 | $27.64 | $27.54 | $0.10 | 1,585.0 | -0.22% |
| Aug 20, 2025 | $27.62 | $27.62 | $0.00 | 68.00 | -0.14% |
| Aug 19, 2025 | $27.72 | $27.61 | $0.1098 | 914.0 | -0.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $28.81 | $27.41 | $1.40 | 109,561.0 | +3.21% |
| 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% |
0.05%
0.00%
Cap:
|
Volume (24h):