Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alpha Architect (AAVM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 33.63 33.63 33.5558 33.5558 0
9th Jul 2026 (Thu) 33.63 33.63 33.4353 33.4353 0
8th Jul 2026 (Wed) 33.63 33.63 33.3131 33.3131 0
7th Jul 2026 (Tue) 33.63 33.63 33.4327 33.4327 0
6th Jul 2026 (Mon) 33.63 33.889 33.63 33.889 58
3rd Jul 2026 (Fri) 33.63 33.63 33.6245 33.6245 0
2nd Jul 2026 (Thu) 33.63 33.63 33.6245 33.6245 2
1st Jul 2026 (Wed) 33.63 33.63 33.63 33.5572 328
30th Jun 2026 (Tue) 33.85 33.85 33.7097 33.7097 0
29th Jun 2026 (Mon) 33.85 33.85 33.5721 33.5721 103
26th Jun 2026 (Fri) 33.85 33.85 33.5019 33.5019 0
25th Jun 2026 (Thu) 33.85 33.85 33.7452 33.7452 0
24th Jun 2026 (Wed) 33.85 33.85 33.5163 33.5163 0
23rd Jun 2026 (Tue) 33.85 33.85 33.85 33.6459 1,000
22nd Jun 2026 (Mon) 33.05 34.2962 33.05 34.2962 17
19th Jun 2026 (Fri) 33.05 34.1056 33.05 34.1056 0
18th Jun 2026 (Thu) 33.05 34.1056 33.05 34.1056 0
17th Jun 2026 (Wed) 33.05 33.9988 33.05 33.9988 0
16th Jun 2026 (Tue) 33.05 34.30 33.05 34.30 0
15th Jun 2026 (Mon) 33.05 34.5126 33.05 34.5126 0
12th Jun 2026 (Fri) 33.05 34.3862 33.05 34.3862 0
11th Jun 2026 (Thu) 33.05 34.0598 33.05 34.0598 0
10th Jun 2026 (Wed) 33.05 33.0612 33.05 33.0612 0
9th Jun 2026 (Tue) 33.05 33.05 33.05 33.591 415
8th Jun 2026 (Mon) 33.72 33.72 33.6407 33.6407 1
5th Jun 2026 (Fri) 33.72 33.72 33.5314 33.5314 0
4th Jun 2026 (Thu) 33.72 34.6082 33.72 34.6082 27
3rd Jun 2026 (Wed) 33.72 34.622 33.72 34.622 0
2nd Jun 2026 (Tue) 33.72 34.7498 33.72 34.7498 0
1st Jun 2026 (Mon) 33.72 34.4821 33.72 34.4821 0
29th May 2026 (Fri) 33.72 34.8151 33.72 34.8151 29
28th May 2026 (Thu) 33.72 34.7443 33.72 34.7443 0
27th May 2026 (Wed) 33.72 34.63 33.72 34.63 0
26th May 2026 (Tue) 33.72 34.7067 33.72 34.7067 0
25th May 2026 (Mon) 33.72 34.0449 33.72 34.0449 0
22nd May 2026 (Fri) 33.72 34.0449 33.72 34.0449 0
21st May 2026 (Thu) 33.72 33.72 33.71 33.9413 1,005
20th May 2026 (Wed) 33.80 33.80 33.80 33.8835 2,105
19th May 2026 (Tue) 33.77 33.77 33.3106 33.3106 0
18th May 2026 (Mon) 33.77 33.77 33.70 33.7174 1,266
15th May 2026 (Fri) 34.32 34.32 33.7483 33.7483 6
14th May 2026 (Thu) 34.32 34.36 34.32 34.36 0
13th May 2026 (Wed) 34.32 34.3912 34.32 34.3912 0
12th May 2026 (Tue) 34.32 34.32 34.2458 34.2458 4
11th May 2026 (Mon) 34.32 34.3967 34.32 34.3967 18
FTSE 100 Latest
Value10,497.29
Change24.84