Avantis Moderate Allocati... (AVMA)
AMEX: AVMA
· Real-Time Price · USD
64.03
0.08 (0.12%)
At close: Aug 28, 2025, 3:48 PM
64.07
0.07%
After-hours: Aug 28, 2025, 04:04 PM EDT
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 63.75 | 63.95 | 63.70 | 63.95 | 63.95 | 0.20% | 2,492 |
| Aug 26, 2025 | 63.49 | 63.82 | 63.49 | 63.82 | 63.82 | 0.17% | 700 |
| Aug 25, 2025 | 63.88 | 63.88 | 63.71 | 63.71 | 63.71 | -0.39% | 7,809 |
| Aug 22, 2025 | 63.85 | 64.04 | 63.85 | 63.96 | 63.96 | 1.51% | 5,900 |
| Aug 21, 2025 | 63.10 | 63.10 | 63.01 | 63.01 | 63.01 | -0.25% | 1,125 |
| Aug 20, 2025 | 63.14 | 63.17 | 63.12 | 63.17 | 63.17 | -0.03% | 3,300 |
| Aug 19, 2025 | 63.23 | 63.23 | 63.19 | 63.19 | 63.19 | -0.17% | 1,233 |
| Aug 18, 2025 | 63.30 | 63.30 | 63.25 | 63.30 | 63.30 | 0.06% | 1,700 |
| Aug 15, 2025 | 63.35 | 63.35 | 63.26 | 63.26 | 63.26 | -0.17% | 1,700 |
| Aug 14, 2025 | 63.32 | 63.37 | 63.32 | 63.37 | 63.37 | -0.31% | 500 |
| Aug 13, 2025 | 63.40 | 63.57 | 63.40 | 63.57 | 63.57 | 0.65% | 612 |
| Aug 12, 2025 | 62.90 | 63.16 | 62.90 | 63.16 | 63.16 | 1.09% | 2,400 |
| Aug 11, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.19% | 200 |
| Aug 8, 2025 | 62.61 | 62.61 | 62.57 | 62.60 | 62.60 | 0.32% | 700 |
| Aug 7, 2025 | 62.45 | 62.45 | 62.35 | 62.40 | 62.40 | -0.06% | 4,210 |
| Aug 6, 2025 | 62.18 | 62.47 | 62.18 | 62.44 | 62.44 | 0.34% | 7,114 |
| Aug 5, 2025 | 62.25 | 62.28 | 62.23 | 62.23 | 62.23 | 0.05% | 4,419 |
| Aug 4, 2025 | 62.05 | 62.23 | 62.05 | 62.20 | 62.20 | 0.91% | 3,130 |
| Aug 1, 2025 | 61.40 | 61.65 | 61.40 | 61.64 | 61.64 | -0.55% | 3,000 |
| Jul 31, 2025 | 62.05 | 62.05 | 61.97 | 61.98 | 61.98 | -0.34% | 605 |