American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

EA Series Trust Alpha Architect Global Factor Equity

AAVM Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AAVM historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AAVM by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
AAVM Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AAVM Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AAVM Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AAVM holdings by institutional investors

Insider Trading

Quarterly net insider trading by AAVM's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for AAVM

Quiver Logo

No former government officials on record as having lobbied for AAVM

Revolving Door Dashboard
Corporate Lobbying

AAVM Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

AAVM Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AAVM Income Statement
AAVM Balance Sheet
AAVM Cash Flow
U.S. Patents

New AAVM patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to AAVM from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
AAVM News

Recent insights relating to AAVM

CNBC Recommendations

Recent picks made for AAVM stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AAVM

AAVM Analyst Ratings

AAVM Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AAVM Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AAVM stock a Buy, Sell, or Hold?

  • What is the price target for $AAVM stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AAVM Top Shareholders
Shareholder
Shares Held
AAVM Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AAVM stock?

  • Who owns the most shares of $AAVM stock?

  • What funds own $AAVM stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AAVM Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AAVM Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AAVM

No description available

EA Series Trust Alpha Architect Global Factor Equity (AAVM) Historical Stock Prices

EA Series Trust Alpha Architect Global Factor Equity (AAVM) closed at $33.69 on September 23, 2026. Over the past year its adjusted close ranged from $27.42 to $34.94. Daily prices go back to May 3, 2017, 2,361 trading days in all.

  • 1 month-2.71%
  • 3 months+0.52%
  • Year to date+14.13%
  • 1 year+19.48%
  • 3 years+49.92%
  • 5 years+19.65%
  • Max+35.31%
See every congressional and insider trade on the AAVM price chart

Quiver Premium charts AAVM's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 33.69 33.69 33.69 33.69 33.69 478
Sep 22, 2026 34.02 34.07 34.02 34.04 34.04 2,072
Sep 21, 2026 34.01 34.01 33.92 33.92 33.92 429
Sep 18, 2026 33.96 33.96 33.89 33.93 33.93 566
Sep 17, 2026 34.27 34.27 34.23 34.23 34.23 376
Sep 16, 2026 34.11 34.18 33.85 33.85 33.85 1,148
Sep 15, 2026 33.94 33.94 33.94 33.94 33.94 41
Sep 14, 2026 34.07 34.10 34.01 34.01 34.01 874
Sep 11, 2026 34.34 34.34 34.34 34.34 34.34 67
Sep 10, 2026 34.00 34.03 33.95 33.95 33.95 4,908
Sep 9, 2026 34.36 34.36 34.33 34.33 34.33 4,308
Sep 8, 2026 34.60 34.60 34.51 34.51 34.51 403
Sep 4, 2026 34.60 34.64 34.60 34.61 34.61 7,127
Sep 3, 2026 34.61 34.61 34.61 34.61 34.61 56
Sep 2, 2026 34.38 34.38 34.35 34.35 34.35 440
Sep 1, 2026 34.35 34.35 34.22 34.22 34.22 436
Aug 31, 2026 34.36 34.39 34.35 34.39 34.39 741
Aug 28, 2026 34.46 34.46 34.46 34.46 34.46 300
Aug 27, 2026 34.81 34.81 34.81 34.81 34.81 97
Aug 26, 2026 34.81 34.81 34.78 34.78 34.78 245
Aug 25, 2026 34.72 34.76 34.72 34.76 34.76 323
Aug 24, 2026 34.63 34.63 34.63 34.63 34.63 326
Aug 21, 2026 34.77 34.77 34.77 34.77 34.77 91
Aug 20, 2026 34.47 34.47 34.47 34.47 34.47 170
Aug 19, 2026 34.65 34.65 34.58 34.58 34.58 156
Aug 18, 2026 34.52 34.52 34.48 34.48 34.48 1,112
Aug 17, 2026 35.01 35.01 34.94 34.94 34.94 668
Aug 14, 2026 34.89 34.89 34.89 34.89 34.89 37
Aug 13, 2026 34.72 34.74 34.72 34.74 34.74 317
Aug 12, 2026 34.72 34.72 34.72 34.72 34.72 63
Aug 11, 2026 34.65 34.65 34.50 34.50 34.50 2,143
Aug 10, 2026 34.53 34.57 34.50 34.50 34.50 1,280
Aug 7, 2026 34.54 34.54 34.54 34.54 34.54 64
Aug 6, 2026 34.33 34.33 34.15 34.15 34.15 1,364
Aug 5, 2026 34.39 34.39 34.27 34.27 34.27 871
Aug 4, 2026 33.95 34.23 33.85 34.23 34.23 5,467
Aug 3, 2026 33.41 33.63 33.30 33.63 33.63 2,490
Jul 31, 2026 33.32 33.64 33.32 33.55 33.55 7,876
Jul 30, 2026 33.28 33.72 33.28 33.72 33.72 1,559
Jul 29, 2026 32.87 33.12 32.87 33.01 33.01 683
Jul 28, 2026 33.34 33.34 33.25 33.25 33.25 2,298
Jul 27, 2026 33.52 33.53 33.45 33.48 33.48 1,179
Jul 24, 2026 33.52 33.52 33.41 33.41 33.41 275
Jul 23, 2026 33.47 33.47 33.30 33.30 33.30 466
Jul 22, 2026 33.41 33.78 33.41 33.67 33.67 2,703
Jul 21, 2026 33.54 33.54 33.54 33.54 33.54 271
Jul 20, 2026 33.16 33.16 33.02 33.02 33.02 2,860
Jul 17, 2026 33.16 33.16 33.16 33.16 33.16 153
Jul 16, 2026 33.43 33.43 33.31 33.31 33.31 2,894
Jul 15, 2026 33.43 33.61 33.43 33.61 33.61 1,161
Jul 14, 2026 33.73 33.73 33.66 33.66 33.66 1,109
Jul 13, 2026 33.63 33.63 33.25 33.32 33.32 1,285
Jul 10, 2026 33.51 33.60 33.51 33.56 33.56 2,599
Jul 9, 2026 33.44 33.44 33.44 33.44 33.44 52
Jul 8, 2026 33.28 33.31 33.28 33.31 33.31 718
Jul 7, 2026 33.38 33.43 33.38 33.43 33.43 478
Jul 6, 2026 33.85 33.90 33.85 33.89 33.89 830
Jul 2, 2026 33.52 33.62 33.52 33.62 33.62 880
Jul 1, 2026 33.61 33.76 33.56 33.56 33.56 2,072
Jun 30, 2026 33.69 33.71 33.69 33.71 33.71 422
Jun 29, 2026 33.57 33.57 33.57 33.57 33.57 621
Jun 26, 2026 33.63 33.63 33.50 33.50 33.50 2,482
Jun 25, 2026 33.85 33.85 33.75 33.75 33.75 249
Jun 24, 2026 33.52 33.52 33.52 33.52 33.52 273
Jun 23, 2026 33.85 33.86 33.65 33.65 33.65 7,197
Jun 22, 2026 34.21 34.30 34.21 34.30 34.30 418
Jun 18, 2026 34.11 34.11 34.11 34.11 34.11 37
Jun 17, 2026 34.04 34.04 34.00 34.00 34.00 326
Jun 16, 2026 34.52 34.52 34.30 34.30 34.30 1,663
Jun 15, 2026 34.58 34.58 34.51 34.51 34.51 584
Jun 12, 2026 34.39 34.39 34.39 34.39 34.39 1,063
Jun 11, 2026 33.50 34.06 33.50 34.06 34.06 244
Jun 10, 2026 33.06 33.06 33.06 33.06 33.06 60
Jun 9, 2026 34.03 34.03 33.05 33.59 33.59 1,057
Jun 8, 2026 33.64 33.64 33.64 33.64 33.64 136
Jun 5, 2026 33.53 33.53 33.53 33.53 33.53 65
Jun 4, 2026 34.65 34.69 34.57 34.61 34.61 3,155
Jun 3, 2026 34.78 34.78 34.54 34.62 34.62 730
Jun 2, 2026 34.72 34.75 34.72 34.75 34.75 261
Jun 1, 2026 34.63 34.63 34.48 34.48 34.48 1,211
May 29, 2026 34.85 34.85 34.82 34.82 34.82 746
May 28, 2026 34.75 34.75 34.74 34.74 34.74 404
May 27, 2026 34.74 34.74 34.63 34.63 34.63 205
May 26, 2026 34.72 34.72 34.71 34.71 34.71 1,263
May 22, 2026 34.16 34.16 34.04 34.04 34.04 4,609
May 21, 2026 33.66 33.94 33.66 33.94 33.94 6,340
May 20, 2026 33.80 33.88 33.80 33.88 33.88 5,876
May 19, 2026 33.31 33.31 33.31 33.31 33.31 473
May 18, 2026 33.77 33.79 33.55 33.72 33.72 33,140
May 15, 2026 33.90 33.90 33.75 33.75 33.75 328
May 14, 2026 34.36 34.36 34.36 34.36 34.36 334
May 13, 2026 34.39 34.39 34.39 34.39 34.39 123
May 12, 2026 34.20 34.25 34.14 34.25 34.25 479
May 11, 2026 34.48 34.48 34.40 34.40 34.40 180
May 8, 2026 34.20 34.21 34.16 34.21 34.21 766
May 7, 2026 34.20 34.32 33.85 33.85 33.85 9,082
May 6, 2026 34.25 34.49 34.25 34.49 34.49 4,989
May 5, 2026 33.89 33.89 33.79 33.79 33.79 458
May 4, 2026 33.63 33.65 33.24 33.35 33.35 2,540
May 1, 2026 33.64 33.64 33.64 33.64 33.64 178
Apr 30, 2026 33.49 33.80 33.41 33.80 33.80 1,113
Apr 29, 2026 33.09 33.09 32.93 32.93 32.93 5,126
Apr 28, 2026 33.57 33.57 33.16 33.16 33.16 3,960
Apr 27, 2026 33.44 33.44 33.36 33.38 33.38 1,977
Apr 24, 2026 33.42 33.58 33.37 33.42 33.42 1,019
Apr 23, 2026 33.56 33.56 33.56 33.56 33.56 371
Apr 22, 2026 33.60 33.68 33.60 33.60 33.60 315
Apr 21, 2026 33.71 33.71 33.41 33.41 33.41 775
Apr 20, 2026 33.94 33.94 33.94 33.94 33.94 480
Apr 17, 2026 34.12 34.20 33.99 33.99 33.99 52,132
Apr 16, 2026 33.44 33.44 33.44 33.44 33.44 160
Apr 15, 2026 33.38 33.46 33.38 33.46 33.46 1,891
Apr 14, 2026 33.55 33.57 33.55 33.57 33.57 226
Apr 13, 2026 33.32 33.32 33.32 33.32 33.32 398
Apr 10, 2026 33.31 33.31 33.22 33.22 33.22 347
Apr 9, 2026 32.97 33.33 32.95 33.26 33.26 3,220
Apr 8, 2026 33.02 33.16 33.00 33.16 33.16 3,451
Apr 7, 2026 31.55 31.85 31.55 31.85 31.85 501
Apr 6, 2026 31.75 31.88 31.75 31.88 31.88 461
Apr 2, 2026 31.28 31.69 31.28 31.69 31.69 2,119
Apr 1, 2026 31.93 31.94 31.93 31.94 31.94 269
Mar 31, 2026 30.86 31.35 30.74 31.35 31.35 2,606
Mar 30, 2026 30.64 30.64 30.17 30.24 30.24 811
Mar 27, 2026 30.69 30.69 30.54 30.54 30.54 192
Mar 26, 2026 31.42 31.42 30.90 30.90 30.90 2,775
Mar 25, 2026 31.62 31.73 31.55 31.60 31.60 2,261
Mar 24, 2026 31.21 31.30 31.02 31.17 31.17 5,750
Mar 23, 2026 30.59 31.24 30.59 31.03 31.03 4,682
Mar 20, 2026 30.75 30.75 30.39 30.39 30.39 1,483
Mar 19, 2026 30.78 31.26 30.73 31.26 31.26 2,968
Mar 18, 2026 31.61 31.61 31.31 31.31 31.31 836
Mar 17, 2026 31.78 31.78 31.57 31.63 31.63 1,844
Mar 16, 2026 31.51 31.51 31.42 31.43 31.43 633
Mar 13, 2026 31.43 31.43 30.92 30.92 30.92 253
Mar 12, 2026 31.35 31.35 31.35 31.35 31.35 139
Mar 11, 2026 31.98 31.98 31.88 31.91 31.91 321
Mar 10, 2026 31.90 31.90 31.90 31.90 31.90 199
Mar 9, 2026 31.22 31.79 30.86 31.79 31.79 2,522
Mar 6, 2026 31.37 31.80 31.36 31.64 31.64 1,940
Mar 5, 2026 32.28 32.45 31.77 32.07 32.07 6,538
Mar 4, 2026 32.82 32.91 32.82 32.87 32.87 580
Mar 3, 2026 31.95 32.53 31.95 32.53 32.53 1,325
Mar 2, 2026 33.55 33.73 33.55 33.66 33.66 2,201
Feb 27, 2026 33.88 33.99 33.81 33.91 33.91 2,879
Feb 26, 2026 33.85 33.85 33.85 33.85 33.85 398
Feb 25, 2026 33.75 33.85 33.71 33.85 33.85 7,178
Feb 24, 2026 33.55 33.62 33.55 33.59 33.59 635
Feb 23, 2026 33.64 33.64 33.40 33.46 33.46 34,981
Feb 20, 2026 33.46 33.58 33.45 33.58 33.58 1,140
Feb 19, 2026 33.23 33.41 33.23 33.41 33.41 1,900
Feb 18, 2026 33.36 33.55 33.34 33.34 33.34 1,070
Feb 17, 2026 33.34 33.34 32.95 33.20 33.20 875
Feb 13, 2026 33.00 33.24 32.91 33.24 33.24 551
Feb 12, 2026 33.09 33.09 33.01 33.01 33.01 304
Feb 11, 2026 33.54 33.54 33.36 33.44 33.44 2,859
Feb 10, 2026 33.27 33.29 33.19 33.21 33.21 1,971
Feb 9, 2026 32.96 33.20 32.96 33.20 33.20 2,208
Feb 6, 2026 32.39 32.65 32.39 32.65 32.65 8,616
Feb 5, 2026 31.77 31.98 31.70 31.70 31.70 3,261
Feb 4, 2026 32.10 32.16 32.09 32.16 32.16 29,747
Feb 3, 2026 32.06 32.10 32.06 32.10 32.10 1,220
Feb 2, 2026 31.60 31.64 31.54 31.61 31.61 10,950
Jan 30, 2026 31.60 31.60 31.41 31.46 31.46 3,092
Jan 29, 2026 31.96 31.96 31.96 31.96 31.96 506
Jan 28, 2026 31.87 31.99 31.87 31.99 31.99 836
Jan 27, 2026 32.04 32.21 32.04 32.21 32.21 1,763
Jan 26, 2026 31.97 32.01 31.82 31.82 31.82 9,906
Jan 23, 2026 31.56 31.74 31.56 31.73 31.73 7,186
Jan 22, 2026 31.69 31.69 31.62 31.62 31.62 1,334
Jan 21, 2026 31.44 31.56 31.44 31.56 31.56 519
Jan 20, 2026 31.25 31.25 31.12 31.12 31.12 4,342
Jan 16, 2026 31.30 31.44 31.30 31.41 31.41 1,725
Jan 15, 2026 31.45 31.46 31.37 31.37 31.37 2,130
Jan 14, 2026 31.13 31.24 31.13 31.24 31.24 338
Jan 13, 2026 31.05 31.11 31.04 31.05 31.05 2,178
Jan 12, 2026 31.12 31.16 31.12 31.16 31.16 431
Jan 9, 2026 30.92 30.92 30.92 30.92 30.92 113
Jan 8, 2026 30.61 30.64 30.61 30.64 30.64 507
Jan 7, 2026 30.52 30.52 30.43 30.47 30.47 3,278
Jan 6, 2026 30.52 30.56 30.52 30.55 30.55 1,347
Jan 5, 2026 30.22 30.37 30.22 30.34 30.34 1,242
Jan 2, 2026 29.77 29.91 29.77 29.88 29.88 1,292
Dec 31, 2025 29.56 29.64 29.51 29.52 29.52 6,418
Dec 30, 2025$0.6056 dividend 29.71 29.73 29.68 29.68 29.68 751
Dec 29, 2025 30.44 30.44 30.23 30.25 29.64 8,570
Dec 26, 2025 30.39 30.44 30.38 30.44 29.83 812
Dec 24, 2025 30.42 30.47 30.42 30.46 29.86 751
Dec 23, 2025 30.41 30.43 30.39 30.39 29.78 282
Dec 22, 2025 30.31 30.34 30.31 30.34 29.73 283
Dec 19, 2025 30.13 30.13 30.13 30.13 29.52 57
Dec 18, 2025 29.83 29.83 29.83 29.83 29.23 24
Dec 17, 2025 29.73 29.73 29.67 29.67 29.07 141
Dec 16, 2025 29.99 29.99 29.72 29.86 29.27 5,804
Dec 15, 2025 30.03 30.03 30.03 30.03 29.43 32
Dec 12, 2025 29.91 29.91 29.91 29.91 29.31 41
Dec 11, 2025 30.14 30.14 30.14 30.14 29.53 44
Dec 10, 2025 29.44 29.82 29.44 29.82 29.22 1,742
Dec 9, 2025 29.62 29.62 29.46 29.46 28.88 966
Dec 8, 2025 29.50 29.56 29.47 29.47 28.88 658
Dec 5, 2025 29.68 29.68 29.48 29.48 28.89 2,564
Dec 4, 2025 29.48 29.48 29.48 29.48 28.89 245
Dec 3, 2025 29.27 29.43 29.27 29.43 28.84 740
Dec 2, 2025 29.40 29.40 29.25 29.28 28.70 8,069
Dec 1, 2025 29.36 29.43 29.30 29.30 28.71 4,058
Nov 28, 2025 29.42 29.55 29.42 29.52 28.93 1,404
Nov 26, 2025 29.25 29.47 29.25 29.40 28.82 1,707
Nov 25, 2025 28.84 29.02 28.74 29.02 28.44 1,442
Nov 24, 2025 28.52 28.65 28.52 28.65 28.08 223
Nov 21, 2025 28.12 28.44 28.08 28.38 27.82 4,626
Nov 20, 2025 28.84 28.86 28.05 28.05 27.49 891
Nov 19, 2025 28.48 28.48 28.48 28.48 27.91 6
Nov 18, 2025 28.51 28.51 28.51 28.51 27.94 201
Nov 17, 2025 28.73 28.73 28.73 28.73 28.16 145
Nov 14, 2025 29.13 29.14 29.07 29.07 28.49 9,678
Nov 13, 2025 29.46 29.46 29.09 29.09 28.51 430
Nov 12, 2025 29.44 29.44 29.42 29.42 28.83 212
Nov 11, 2025 29.15 29.27 29.15 29.27 28.69 1,193
Nov 10, 2025 29.15 29.27 29.10 29.23 28.65 1,268
Nov 7, 2025 28.64 28.89 28.64 28.89 28.31 974
Nov 6, 2025 28.73 28.73 28.72 28.72 28.15 161
Nov 5, 2025 28.86 28.86 28.86 28.86 28.28 79
Nov 4, 2025 28.64 28.64 28.64 28.64 28.07 5
Nov 3, 2025 28.88 28.96 28.88 28.96 28.38 442
Oct 31, 2025 28.91 28.94 28.86 28.92 28.34 1,402
Oct 30, 2025 28.94 29.02 28.85 28.85 28.27 580
Oct 29, 2025 29.15 29.15 28.97 28.97 28.39 1,233
Oct 28, 2025 28.93 28.94 28.92 28.94 28.36 556
Oct 27, 2025 29.02 29.07 29.02 29.07 28.49 115
Oct 24, 2025 28.85 28.85 28.85 28.85 28.27 78
Oct 23, 2025 28.58 28.70 28.58 28.70 28.13 2,010
Oct 22, 2025 28.30 28.43 28.30 28.43 27.86 8,767
Oct 21, 2025 28.48 28.58 28.46 28.58 28.01 1,332
Oct 20, 2025 28.74 28.74 28.73 28.74 28.16 2,831
Oct 17, 2025 28.36 28.43 28.36 28.43 27.86 266
Oct 16, 2025 28.62 28.62 28.52 28.52 27.95 219
Oct 15, 2025 28.80 28.80 28.54 28.58 28.01 6,218
Oct 14, 2025 28.37 28.51 28.37 28.51 27.94 395
Oct 13, 2025 28.36 28.36 28.36 28.36 27.80 55
Oct 10, 2025 28.08 28.08 27.98 27.98 27.42 585
Oct 9, 2025 28.84 28.84 28.72 28.72 28.14 166
Oct 8, 2025 28.86 28.94 28.86 28.94 28.36 302
Oct 7, 2025 28.96 28.96 28.81 28.81 28.23 301
Oct 6, 2025 29.10 29.10 29.00 29.06 28.48 820
Oct 3, 2025 29.07 29.09 29.01 29.01 28.43 681
Oct 2, 2025 28.84 28.90 28.82 28.88 28.30 9,745
Oct 1, 2025 28.80 28.83 28.80 28.83 28.26 400
Sep 30, 2025 28.69 28.75 28.65 28.75 28.18 12,610
Sep 29, 2025 28.72 28.77 28.72 28.77 28.20 704
Sep 26, 2025 28.58 28.64 28.58 28.64 28.07 267
Sep 25, 2025 28.32 28.38 28.32 28.38 27.82 1,795
Sep 24, 2025 28.61 28.61 28.61 28.61 28.03 168
Sep 23, 2025 28.84 28.86 28.77 28.77 28.20 234

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
EA Series Trust Alpha Architect Global Factor Equity Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AAVM, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation