Get the Stockscreener App
29.10
0.73%
0.2104
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 November 10, 2025, is $29.10.
- Alpha Architect Global Factor Equity Etf all-time high stock price is $29.15, occurred on October 29, 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 37.91% to $29.10 now.
- The 52-week high stock price for AAVM is $29.15, representing a 0.17% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for AAVM is $21.10, indicating a -27.49% 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 |
|---|---|---|---|---|---|
| Nov 10, 2025 | $29.15 | $29.10 | $0.05 | 1,076.0 | +0.73% |
| Nov 07, 2025 | $28.89 | $28.64 | $0.2496 | 974.0 | +0.58% |
| Nov 06, 2025 | $28.73 | $28.72 | $0.0062 | 161.0 | -0.46% |
| Nov 05, 2025 | $28.86 | $28.86 | $0.00 | 79.00 | +0.74% |
| Nov 04, 2025 | $28.64 | $28.64 | $0.00 | 5.00 | -1.10% |
| Nov 03, 2025 | $28.96 | $28.88 | $0.0833 | 442.0 | +0.16% |
| Oct 31, 2025 | $28.94 | $28.86 | $0.0788 | 1,402.0 | +0.23% |
| Oct 30, 2025 | $29.02 | $28.85 | $0.1699 | 580.0 | -0.43% |
| Oct 29, 2025 | $29.15 | $28.97 | $0.1773 | 1,233.0 | +0.11% |
| Oct 28, 2025 | $28.94 | $28.92 | $0.02 | 556.0 | -0.45% |
| Oct 27, 2025 | $29.07 | $29.02 | $0.0512 | 115.0 | +0.76% |
| Oct 24, 2025 | $28.85 | $28.85 | $0.00 | 78.00 | +0.53% |
| Oct 23, 2025 | $28.70 | $28.58 | $0.12 | 2,010.0 | +0.97% |
| Oct 22, 2025 | $28.43 | $28.30 | $0.1256 | 8,767.0 | -0.55% |
| Oct 21, 2025 | $28.58 | $28.46 | $0.1239 | 1,332.0 | -0.53% |
| Oct 20, 2025 | $28.74 | $28.73 | $0.01 | 2,831.0 | +1.09% |
| Oct 17, 2025 | $28.43 | $28.36 | $0.065 | 266.0 | -0.33% |
| Oct 16, 2025 | $28.62 | $28.52 | $0.1014 | 219.0 | -0.21% |
| Oct 15, 2025 | $28.80 | $28.54 | $0.26 | 6,218.0 | +0.25% |
| Oct 14, 2025 | $28.51 | $28.37 | $0.1382 | 395.0 | +0.51% |
| Oct 13, 2025 | $28.36 | $28.36 | $0.00 | 55.00 | +1.38% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $29.15 | $28.64 | $0.51 | 2,737.0 | +0.63% |
| 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% |
0.22%
1.47%
Cap:
|
Volume (24h):