Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ: AAVM · Real-Time Price · USD
29.54
-0.14 (-0.46%)
At close: Dec 31, 2025, 4:00 PM EST
29.52
-0.02 (-0.08%)
After-hours: Dec 31, 2025, 4:15 PM EST
AAVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 29.56 | 29.64 | 29.51 | 29.52 | 29.52 | -0.55% | 6,418 |
| Dec 30, 2025 | 29.71 | 29.73 | 29.68 | 29.68 | 29.68 | -1.86% | 751 |
| Dec 29, 2025 | 30.44 | 30.44 | 30.23 | 30.25 | 29.64 | -0.63% | 8,570 |
| Dec 26, 2025 | 30.40 | 30.44 | 30.38 | 30.44 | 29.83 | -0.08% | 812 |
| Dec 24, 2025 | 30.42 | 30.47 | 30.42 | 30.47 | 29.86 | 0.25% | 751 |
| Dec 23, 2025 | 30.41 | 30.43 | 30.39 | 30.39 | 29.78 | 0.16% | 282 |
| Dec 22, 2025 | 30.31 | 30.34 | 30.31 | 30.34 | 29.73 | 0.71% | 283 |
| Dec 19, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.52 | 0.99% | 57 |
| Dec 18, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.23 | 0.55% | 24 |
| Dec 17, 2025 | 29.73 | 29.73 | 29.67 | 29.67 | 29.07 | -0.66% | 141 |
| Dec 16, 2025 | 29.99 | 29.99 | 29.72 | 29.86 | 29.26 | -0.56% | 5,804 |
| Dec 15, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.43 | 0.41% | 32 |
| Dec 12, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.31 | -0.76% | 41 |
| Dec 11, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.53 | 1.07% | 44 |
| Dec 10, 2025 | 29.44 | 29.82 | 29.44 | 29.82 | 29.22 | 1.19% | 1,742 |
| Dec 9, 2025 | 29.62 | 29.62 | 29.47 | 29.47 | 28.88 | -0.02% | 966 |
| Dec 8, 2025 | 29.50 | 29.56 | 29.47 | 29.47 | 28.88 | -0.04% | 658 |
| Dec 5, 2025 | 29.68 | 29.68 | 29.48 | 29.48 | 28.89 | -0.01% | 2,564 |
| Dec 4, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 28.89 | 0.20% | 245 |
| Dec 3, 2025 | 29.27 | 29.43 | 29.27 | 29.43 | 28.84 | 0.50% | 740 |
| Dec 2, 2025 | 29.40 | 29.40 | 29.25 | 29.28 | 28.69 | -0.06% | 8,069 |
| Dec 1, 2025 | 29.36 | 29.43 | 29.30 | 29.30 | 28.71 | -0.75% | 4,058 |
| Nov 28, 2025 | 29.42 | 29.55 | 29.42 | 29.52 | 28.93 | 0.39% | 1,404 |
| Nov 26, 2025 | 29.25 | 29.47 | 29.25 | 29.41 | 28.82 | 1.33% | 1,707 |
| Nov 25, 2025 | 28.84 | 29.02 | 28.74 | 29.02 | 28.44 | 1.28% | 1,442 |
| Nov 24, 2025 | 28.52 | 28.65 | 28.52 | 28.65 | 28.08 | 0.94% | 223 |
| Nov 21, 2025 | 28.12 | 28.44 | 28.08 | 28.39 | 27.82 | 1.19% | 4,626 |
| Nov 20, 2025 | 28.84 | 28.86 | 28.05 | 28.05 | 27.49 | -1.51% | 891 |
| Nov 19, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 27.91 | -0.08% | 6 |
| Nov 18, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 27.94 | -0.79% | 201 |
| Nov 17, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.16 | -1.15% | 145 |
| Nov 14, 2025 | 29.13 | 29.14 | 29.07 | 29.07 | 28.49 | -0.08% | 9,678 |
| Nov 13, 2025 | 29.46 | 29.46 | 29.09 | 29.09 | 28.51 | -1.10% | 430 |
| Nov 12, 2025 | 29.44 | 29.44 | 29.42 | 29.42 | 28.83 | 0.49% | 212 |
| Nov 11, 2025 | 29.15 | 29.28 | 29.15 | 29.28 | 28.69 | 0.14% | 1,193 |
| Nov 10, 2025 | 29.15 | 29.27 | 29.10 | 29.24 | 28.65 | 1.19% | 1,268 |
| Nov 7, 2025 | 28.64 | 28.89 | 28.64 | 28.89 | 28.31 | 0.58% | 974 |
| Nov 6, 2025 | 28.73 | 28.73 | 28.72 | 28.72 | 28.15 | -0.46% | 161 |
| Nov 5, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.28 | 0.74% | 79 |
| Nov 4, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.07 | -1.10% | 5 |
| Nov 3, 2025 | 28.88 | 28.96 | 28.88 | 28.96 | 28.38 | 0.16% | 442 |
| Oct 31, 2025 | 28.91 | 28.94 | 28.86 | 28.92 | 28.34 | 0.23% | 1,402 |
| Oct 30, 2025 | 28.94 | 29.02 | 28.85 | 28.85 | 28.27 | -0.42% | 580 |
| Oct 29, 2025 | 29.15 | 29.15 | 28.97 | 28.97 | 28.39 | 0.11% | 1,233 |
| Oct 28, 2025 | 28.93 | 28.94 | 28.92 | 28.94 | 28.36 | -0.45% | 556 |
| Oct 27, 2025 | 29.02 | 29.07 | 29.02 | 29.07 | 28.49 | 0.76% | 115 |
| Oct 24, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.27 | 0.53% | 78 |
| Oct 23, 2025 | 28.58 | 28.70 | 28.58 | 28.70 | 28.13 | 0.96% | 2,010 |
| Oct 22, 2025 | 28.30 | 28.43 | 28.30 | 28.43 | 27.86 | -0.55% | 8,767 |
| Oct 21, 2025 | 28.48 | 28.58 | 28.46 | 28.58 | 28.01 | -0.53% | 1,332 |