AVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	14.41	14.53	14.23	14.47	14.47	0.98%	40,326
Jun 16, 2025	14.38	14.43	14.14	14.33	14.33	-1.17%	46,849
Jun 13, 2025	14.38	14.50	14.21	14.50	14.50	2.62%	41,948
Jun 12, 2025	14.40	14.42	13.98	14.13	14.13	-0.77%	320,821
Jun 11, 2025	14.66	14.76	14.16	14.24	14.24	-3.46%	96,324
Jun 10, 2025	14.73	14.94	14.68	14.75	14.75	-0.07%	300,003
Jun 9, 2025	14.71	14.89	14.53	14.76	14.76	1.17%	177,731
Jun 6, 2025	14.35	14.63	14.17	14.59	14.59	4.74%	855,316
Jun 5, 2025	13.72	13.95	13.65	13.93	13.93	0.58%	623,801
Jun 4, 2025	14.01	14.05	13.61	13.85	13.85	-1.49%	393,861
Jun 3, 2025	14.45	14.45	14.01	14.06	14.06	-3.23%	300,079
Jun 2, 2025	14.91	14.91	14.45	14.53	14.53	-3.07%	77,384
May 30, 2025	14.98	15.36	14.89	14.99	14.99	0.40%	22,968
May 29, 2025	15.10	15.17	14.89	14.93	14.93	-1.13%	17,585
May 28, 2025	15.19	15.38	15.05	15.10	15.10	-1.69%	97,528
May 27, 2025	15.52	15.60	15.30	15.36	15.36	-2.78%	16,134
May 23, 2025	16.01	16.01	15.71	15.80	15.80	0.57%	28,827
May 22, 2025	15.78	15.92	15.52	15.71	15.71	-0.19%	11,433
May 21, 2025	15.65	15.83	15.30	15.74	15.74	0.96%	47,198
May 20, 2025	16.02	16.02	15.59	15.59	15.59	-0.38%	17,493
May 19, 2025	16.32	16.32	15.63	15.65	15.65	-0.89%	33,348
May 16, 2025	15.52	15.92	15.52	15.79	15.79	1.67%	9,040
May 15, 2025	15.76	15.82	15.45	15.53	15.53	-0.45%	41,178
May 14, 2025	15.63	15.82	15.48	15.60	15.60	0.14%	22,253
May 13, 2025	16.29	16.29	15.39	15.58	15.58	-4.90%	35,090
May 12, 2025	16.55	16.77	16.33	16.38	16.38	-6.18%	20,710
May 9, 2025	17.36	17.59	17.32	17.46	17.46	-0.23%	12,631
May 8, 2025	17.50	17.77	17.22	17.50	17.50	-1.41%	24,547
May 7, 2025	18.23	18.27	17.70	17.75	17.75	-2.26%	71,134
May 6, 2025	18.49	18.52	18.02	18.16	18.16	0.33%	14,471
May 5, 2025	18.17	18.17	17.90	18.10	18.10	1.46%	31,760
May 2, 2025	17.84	17.98	17.70	17.84	17.84	-3.20%	16,267
May 1, 2025	18.39	18.51	18.04	18.43	18.43	-2.44%	51,056
Apr 30, 2025	19.56	19.70	18.87	18.89	18.89	-0.68%	71,680
Apr 29, 2025	18.98	19.05	18.84	19.02	19.02	0.74%	57,183
Apr 28, 2025	19.05	19.31	18.85	18.88	18.88	-0.05%	30,421
Apr 25, 2025	19.37	19.37	18.82	18.89	18.89	-2.22%	71,737
Apr 24, 2025	20.14	20.14	19.27	19.32	19.32	-6.50%	35,856
Apr 23, 2025	20.38	20.66	20.21	20.66	20.66	-4.26%	18,229
Apr 22, 2025	22.06	22.10	21.53	21.58	21.58	-1.82%	53,754
Apr 21, 2025	21.85	22.54	21.85	21.98	21.98	2.85%	29,685
Apr 17, 2025	20.85	21.50	20.81	21.37	21.37	1.91%	54,776
Apr 16, 2025	21.38	21.75	20.90	20.97	20.97	2.69%	21,429
Apr 15, 2025	20.26	20.51	20.09	20.42	20.42	-0.58%	17,796
Apr 14, 2025	19.72	20.79	19.70	20.54	20.54	2.24%	85,012
Apr 11, 2025	21.22	21.22	20.09	20.09	20.09	-5.46%	34,297
Apr 10, 2025	20.92	21.73	20.84	21.25	21.25	6.52%	83,791
Apr 9, 2025	23.87	24.16	19.78	19.95	19.95	-18.27%	146,212
Apr 8, 2025	22.57	24.91	22.35	24.41	24.41	-1.25%	147,991
Apr 7, 2025	26.54	27.47	23.65	24.72	24.72	-5.61%	96,902