Nasdaq · AAVM · ETF
Alpha Architect Global Factor Equity ETF (AAVM) ETF price history
Every Nasdaq trading session of Alpha Architect Global Factor Equity ETF from May 4, 2017 to Sep 28, 2026: 2,363 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAVM adjusted close, 2017 to 2026
- $34.94
- All time high, 2026
- $35.01
- 52 week high, $27.42 low
- 2,363
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
AAVM key facts
- Alpha Architect Global Factor Equity ETF (AAVM) closed at $33.59 on Sep 28, 2026 on Nasdaq.
- AAVM's all time high close is $34.94, set on Aug 17, 2026; its all time low close is $17.73 on Mar 18, 2020.
- AAVM's 52 week range is $27.42 to $35.01.
- AAVM returned +19.7% over the year to Sep 28, 2026 and +38.2% over five years.
- Since May 4, 2017 AAVM returned +56%, +4.9% a year compounded.
- AAVM's deepest drawdown was -34.7% from Jan 26, 2018 to Mar 18, 2020.
- DataCedar holds 2,363 daily sessions of AAVM history from May 4, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AAVM price chart, 2017 to 2026
AAVM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +0.3% |
| 6 months | +10.0% |
| Year to date | +13.1% |
| 1 year | +19.7% |
| 3 years | +61.3% |
| 5 years | +38.2% |
| 10 years | n/a |
| Since May 4, 2017 | +56.4% |
| Compound annual growth, 9.4 years | +4.9% |
AAVM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.94 on Aug 17, 2026
- All time low close
- $17.73 on Mar 18, 2020
- 52 week high
- $35.01 on Aug 17, 2026
- 52 week low
- $27.42 on Oct 10, 2025
- Deepest drawdown
- -34.7% from Jan 26, 2018 to Mar 18, 2020, recovered Aug 13, 2025
- Best single session
- +9.5% on Apr 12, 2024
- Worst single session
- -9.8% on Apr 11, 2024
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +19%
- Worst calendar year
- 2018, -16%
AAVM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 4, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.77 | $35.01 | $29.77 | $33.59 | +13.8% | 455K | 185 |
| 2025 | $25.19 | $29.86 | $20.68 | $29.52 | +18.5% | 811K | 250 |
| 2024 | $22.15 | $26.55 | $21.76 | $24.90 | +12.1% | 1.1M | 252 |
| 2023 | $22.26 | $22.61 | $19.37 | $22.22 | -0.7% | 1.6M | 250 |
| 2022 | $24.16 | $24.25 | $20.65 | $22.39 | -7.0% | 1.1M | 251 |
| 2021 | $23.44 | $26.19 | $22.22 | $24.07 | +3.5% | 1.1M | 252 |
| 2020 | $22.31 | $23.57 | $17.55 | $23.25 | +4.7% | 3.2M | 253 |
| 2019 | $21.24 | $22.46 | $20.00 | $22.21 | +4.6% | 3.2M | 252 |
| 2018 | $25.19 | $27.26 | $20.43 | $21.24 | -15.6% | 6.7M | 251 |
| 2017 | $21.49 | $25.29 | $21.27 | $25.17 | n/a | 2.4M | 167 |
AAVM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $33.59 | -2.3% |
| August 2026 | $34.39 | +2.5% |
| July 2026 | $33.55 | -0.5% |
| June 2026 | $33.71 | -3.2% |
| May 2026 | $34.81 | +3.0% |
| April 2026 | $33.80 | +7.8% |
| March 2026 | $31.35 | -7.6% |
| February 2026 | $33.92 | +7.8% |
| January 2026 | $31.46 | +6.6% |
| December 2025 | $29.52 | +2.0% |
| November 2025 | $28.93 | +2.1% |
| October 2025 | $28.34 | +0.6% |
About the AAVM data
Daily bars. 2,363 sessions from May 4, 2017 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAVM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- AAPU Direxion Daily AAPL Bull 2X ETF
- AARD Aardvark Therapeutics, Inc.
- AAUB Alpha Architect US Equity 4 ETF
- AAUS Alpha Architect US Equity ETF
- AAXJ iShares MSCI All Country Asia ex Japan ETF
- ABAT AMERICAN BATTERY TECHNOLOGY Co
- ABCL AbCellera Biologics Inc.
- ABCS Alpha Blue Capital US Small-Mid Cap Dynamic ETF
Common questions
AAVM share price history
