Get the Stockscreener App
31.03
2.09%
0.6346
After Hours:
31.24
0.2133
+0.69%
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 March 23, 2026, is $31.03.
- Alpha Architect Global Factor Equity Etf all-time high stock price is $33.99, occurred on February 27, 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 47.05% to $31.03 now.
- The 52-week high stock price for AAVM is $33.99, representing a 9.55% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for AAVM is $21.10, indicating a -31.99% 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 |
|---|---|---|---|---|---|
| Mar 23, 2026 | $31.24 | $30.59 | $0.6501 | 4,666.0 | +2.09% |
| Mar 20, 2026 | $30.75 | $30.39 | $0.3579 | 1,483.0 | -2.77% |
| Mar 19, 2026 | $31.26 | $30.73 | $0.5268 | 2,968.0 | -0.17% |
| Mar 18, 2026 | $31.61 | $31.31 | $0.3042 | 836.0 | -1.01% |
| Mar 17, 2026 | $31.78 | $31.57 | $0.214 | 1,844.0 | +0.64% |
| Mar 16, 2026 | $31.51 | $31.42 | $0.087 | 632.0 | +1.65% |
| Mar 13, 2026 | $31.43 | $30.92 | $0.51 | 253.0 | -1.38% |
| Mar 12, 2026 | $31.35 | $31.35 | $0.00 | 139.0 | -1.73% |
| Mar 11, 2026 | $31.98 | $31.88 | $0.10 | 321.0 | +0.01% |
| Mar 10, 2026 | $31.90 | $31.90 | $0.00 | 199.0 | +0.36% |
| Mar 09, 2026 | $31.79 | $30.86 | $0.926 | 2,522.0 | +0.47% |
| Mar 06, 2026 | $31.80 | $31.36 | $0.435 | 1,940.0 | -1.35% |
| Mar 05, 2026 | $32.45 | $31.77 | $0.68 | 6,537.0 | -2.43% |
| Mar 04, 2026 | $32.91 | $32.82 | $0.09 | 580.0 | +1.04% |
| Mar 03, 2026 | $32.53 | $31.95 | $0.58 | 1,325.0 | -3.33% |
| Mar 02, 2026 | $33.73 | $33.55 | $0.1754 | 2,201.0 | -0.76% |
| Feb 27, 2026 | $33.99 | $33.81 | $0.1798 | 2,879.0 | +0.19% |
| Feb 26, 2026 | $33.85 | $33.85 | $0.00 | 398.0 | -0.01% |
| Feb 25, 2026 | $33.85 | $33.71 | $0.145 | 7,178.0 | +0.79% |
| Feb 24, 2026 | $33.62 | $33.55 | $0.0697 | 635.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $33.73 | $30.39 | $3.34 | 33,112.0 | -8.52% |
| 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% |
0.70%
Cap:
|
Volume (24h):