Get the Stockscreener App
73.06
0.51%
0.3742
After Hours:
73.06
-0.0042
-0.01%
Avantis Moderate Allocation Etf Stock (AVMA) Price History
The historical daily chart and data for Avantis Moderate Allocation Etf stock (AVMA), show that the latest closing stock price as of September 11, 2026, is $73.06.
- Avantis Moderate Allocation Etf all-time high stock price is $74.53, occurred on August 17, 2026.
- The lowest Avantis Moderate Allocation Etf stock price recorded was $0.00 on September 24, 2025. Since then, Avantis Moderate Allocation Etf's stock price has risen over to $73.06 now.
- The 52-week high stock price for AVMA is $74.53, representing a 2.01% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for AVMA is $63.92, indicating a -12.52% decrease from the current share price, occurred on October 10, 2025.
The table below shows more information about AVMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 11, 2026 | $73.17 | $73.05 | $0.1195 | 11,554.0 | +0.51% |
| Sep 10, 2026 | $73.13 | $72.64 | $0.49 | 5,231.0 | -1.17% |
| Sep 09, 2026 | $74.04 | $73.55 | $0.49 | 7,309.0 | -0.43% |
| Sep 08, 2026 | $74.39 | $73.87 | $0.5246 | 5,125.0 | -0.40% |
| Sep 04, 2026 | $74.23 | $74.03 | $0.195 | 8,953.0 | +0.02% |
| Sep 03, 2026 | $74.32 | $73.82 | $0.5042 | 16,734.0 | +0.67% |
| Sep 02, 2026 | $73.69 | $73.53 | $0.16 | 5,528.0 | +0.47% |
| Sep 01, 2026 | $73.61 | $73.28 | $0.325 | 14,315.0 | -0.50% |
| Aug 31, 2026 | $73.73 | $73.53 | $0.20 | 30,080.0 | -0.26% |
| Aug 28, 2026 | $74.48 | $73.80 | $0.68 | 16,926.0 | -0.31% |
| Aug 27, 2026 | $74.14 | $73.89 | $0.25 | 9,639.0 | +0.03% |
| Aug 26, 2026 | $74.07 | $74.04 | $0.03 | 15,475.0 | +0.02% |
| Aug 25, 2026 | $74.35 | $74.00 | $0.355 | 5,561.0 | +0.29% |
| Aug 24, 2026 | $73.84 | $73.78 | $0.0652 | 1,825.0 | -0.17% |
| Aug 21, 2026 | $74.03 | $73.86 | $0.1699 | 7,982.0 | +0.36% |
| Aug 20, 2026 | $73.99 | $73.64 | $0.35 | 16,847.0 | -0.34% |
| Aug 19, 2026 | $74.45 | $73.94 | $0.51 | 18,812.0 | +0.21% |
| Aug 18, 2026 | $74.29 | $73.80 | $0.4918 | 7,713.0 | -0.62% |
| Aug 17, 2026 | $74.53 | $74.26 | $0.2731 | 7,432.0 | -0.13% |
| Aug 14, 2026 | $74.52 | $74.36 | $0.1589 | 5,804.0 | +0.02% |
| Aug 13, 2026 | $74.44 | $74.29 | $0.15 | 6,066.0 | +0.39% |
Avantis Moderate Allocation Etf Stock (AVMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Moderate Allocation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Moderate Allocation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis Moderate Allocation Etf Stock (AVMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $74.39 | $72.64 | $1.75 | 86,303.0 | -0.82% |
| Aug, 2026 | $74.53 | $72.76 | $1.77 | 210,426.0 | +1.49% |
| Jul, 2026 | $73.25 | $71.71 | $1.54 | 218,340.0 | -0.41% |
| Jun, 2026 | $73.50 | $71.24 | $2.26 | 205,455.0 | -0.19% |
| May, 2026 | $73.16 | $70.81 | $2.35 | 88,681.0 | +2.44% |
| Apr, 2026 | $71.29 | $66.95 | $4.34 | 88,923.0 | +6.06% |
| Mar, 2026 | $70.29 | $65.93 | $4.36 | 80,683.0 | -4.53% |
| Feb, 2026 | $70.72 | $68.58 | $2.14 | 101,012.0 | +2.59% |
| Jan, 2026 | $69.38 | $66.46 | $2.92 | 56,728.0 | +3.50% |
Avantis Moderate Allocation Etf Stock (AVMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $67.61 | $65.90 | $1.71 | 118,228.0 | +0.36% |
| Nov, 2025 | $66.39 | $64.07 | $2.32 | 151,328.0 | +1.16% |
| Oct, 2025 | $66.30 | $63.92 | $2.38 | 81,398.0 | +0.86% |
| Sep, 2025 | $65.20 | $63.21 | $1.99 | 67,927.0 | +1.90% |
| Aug, 2025 | $64.07 | $61.40 | $2.67 | 58,448.0 | +3.03% |
| Jul, 2025 | $62.79 | $61.45 | $1.34 | 82,883.0 | +0.83% |
| Jun, 2025 | $61.53 | $60.07 | $1.46 | 161,451.0 | +2.35% |
| May, 2025 | $60.28 | $57.82 | $2.46 | 37,284.0 | +3.87% |
| Apr, 2025 | $58.59 | $52.83 | $5.76 | 125,758.0 | -0.34% |
| Mar, 2025 | $59.72 | $57.32 | $2.40 | 57,586.0 | -2.31% |
| Feb, 2025 | $60.30 | $58.76 | $1.54 | 88,228.0 | -0.32% |
| Jan, 2025 | $60.08 | $57.45 | $2.63 | 107,529.0 | +2.47% |
Avantis Moderate Allocation Etf Stock (AVMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.37 | $57.92 | $4.45 | 72,466.0 | -4.61% |
| Nov, 2024 | $61.08 | $58.69 | $2.39 | 56,612.0 | +4.03% |
| Oct, 2024 | $60.27 | $58.72 | $1.55 | 93,889.0 | -1.79% |
| Sep, 2024 | $59.91 | $57.13 | $2.78 | 128,849.0 | +1.75% |
| Aug, 2024 | $58.91 | $55.35 | $3.55 | 33,475.0 | +1.28% |
| Jul, 2024 | $58.52 | $56.29 | $2.23 | 61,140.0 | +2.87% |
| Jun, 2024 | $57.30 | $56.24 | $1.06 | 72,373.0 | -0.76% |
| May, 2024 | $57.32 | $54.93 | $2.39 | 68,512.0 | +3.28% |
| Apr, 2024 | $56.74 | $54.56 | $2.18 | 41,583.0 | -3.24% |
| Mar, 2024 | $56.93 | $55.31 | $1.62 | 15,220.0 | +3.07% |
| Feb, 2024 | $55.18 | $53.69 | $1.49 | 32,502.0 | +2.66% |
| Jan, 2024 | $54.19 | $52.65 | $1.54 | 91,670.0 | -0.61% |
0.93%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):