AVSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	53.76	53.76	53.13	53.61	53.61	0.36%	72,109
Oct 23, 2024	53.64	53.74	52.90	53.42	53.42	-1.04%	51,738
Oct 22, 2024	54.06	54.06	53.64	53.98	53.98	-0.26%	42,522
Oct 21, 2024	55.16	55.16	54.12	54.12	54.12	-2.05%	48,398
Oct 18, 2024	55.56	55.56	55.17	55.25	55.25	-0.18%	34,370
Oct 17, 2024	55.57	55.57	54.90	55.35	55.35	-	41,208
Oct 16, 2024	54.87	55.51	54.87	55.35	55.35	1.56%	47,809
Oct 15, 2024	54.11	55.06	54.07	54.50	54.50	0.32%	294,640
Oct 14, 2024	54.16	54.34	53.71	54.33	54.33	0.49%	88,914
Oct 11, 2024	53.19	54.06	53.19	54.06	54.06	2.27%	62,775
Oct 10, 2024	52.68	52.86	52.35	52.86	52.86	-0.40%	58,352
Oct 9, 2024	52.94	53.45	52.79	53.07	53.07	0.32%	52,462
Oct 8, 2024	53.08	53.08	52.72	52.90	52.90	-0.26%	42,308
Oct 7, 2024	53.39	53.39	52.61	53.04	53.04	-0.79%	52,955
Oct 4, 2024	53.46	53.59	53.16	53.46	53.46	1.54%	42,843
Oct 3, 2024	52.82	52.95	52.47	52.65	52.65	-0.81%	165,825
Oct 2, 2024	53.27	53.53	52.98	53.08	53.08	-0.39%	49,718
Oct 1, 2024	53.81	53.81	52.96	53.29	53.29	-1.35%	43,407
Sep 30, 2024	53.72	54.22	53.51	54.02	54.02	0.37%	52,225
Sep 27, 2024	54.00	54.46	53.76	53.82	53.82	0.45%	59,943
Sep 26, 2024	53.77	53.90	53.46	53.58	53.58	1.08%	63,219
Sep 25, 2024	53.74	53.74	53.01	53.01	53.01	-1.51%	71,369
Sep 24, 2024	54.05	54.05	53.62	53.82	53.82	0.07%	54,263
Sep 23, 2024	54.35	54.35	53.62	53.78	53.78	-0.83%	333,010
Sep 20, 2024	54.92	54.92	54.19	54.23	54.10	-1.45%	79,406
Sep 19, 2024	55.22	55.22	54.61	55.03	54.90	2.10%	53,620
Sep 18, 2024	53.87	55.25	53.65	53.90	53.78	-0.02%	62,560
Sep 17, 2024	53.69	54.58	53.69	53.91	53.79	1.14%	68,859
Sep 16, 2024	53.18	53.38	52.94	53.30	53.18	0.36%	46,975
Sep 13, 2024	52.26	53.17	52.26	53.11	52.99	2.63%	58,317
Sep 12, 2024	51.36	52.01	51.07	51.75	51.63	1.21%	57,765
Sep 11, 2024	50.99	51.21	50.00	51.13	51.01	-0.02%	154,118
Sep 10, 2024	51.35	51.35	50.57	51.14	51.02	-0.24%	44,951
Sep 9, 2024	51.49	51.75	51.21	51.26	51.14	-0.15%	36,585
Sep 6, 2024	52.39	52.39	51.17	51.34	51.22	-1.97%	63,596
Sep 5, 2024	52.80	52.80	52.11	52.37	52.25	-0.46%	59,404
Sep 4, 2024	52.66	53.28	52.45	52.61	52.49	-0.64%	47,472
Sep 3, 2024	53.83	53.97	52.82	52.95	52.83	-2.86%	43,732
Aug 30, 2024	54.46	54.51	53.79	54.51	54.38	0.53%	244,911
Aug 29, 2024	54.13	54.69	53.66	54.22	54.09	0.95%	60,777
Aug 28, 2024	53.86	54.11	53.47	53.71	53.59	-0.68%	34,184
Aug 27, 2024	54.17	54.23	53.82	54.08	53.96	-0.68%	81,177
Aug 26, 2024	54.99	54.99	54.33	54.45	54.32	-0.09%	54,069
Aug 23, 2024	53.04	54.62	53.04	54.50	54.37	3.55%	39,522
Aug 22, 2024	53.03	53.16	52.55	52.63	52.51	-0.72%	53,707
Aug 21, 2024	52.84	53.04	52.48	53.01	52.89	1.11%	30,664
Aug 20, 2024	53.09	53.09	52.30	52.43	52.31	-1.28%	37,918
Aug 19, 2024	52.71	53.12	52.55	53.11	52.99	1.19%	38,058
Aug 16, 2024	52.06	52.84	52.06	52.49	52.37	0.51%	56,530
Aug 15, 2024	51.88	52.56	51.79	52.22	52.10	2.69%	41,379
Aug 14, 2024	50.92	51.13	50.67	50.85	50.73	-0.82%	50,753
Aug 13, 2024	50.80	51.31	50.42	51.27	51.15	1.67%	255,844
Aug 12, 2024	50.87	50.94	50.18	50.43	50.31	-0.83%	64,957
Aug 9, 2024	51.18	51.18	50.55	50.85	50.73	-0.59%	63,044
Aug 8, 2024	50.57	51.20	50.55	51.15	51.03	2.03%	58,612
Aug 7, 2024	51.59	51.59	50.04	50.13	50.01	-1.07%	102,930
Aug 6, 2024	50.61	51.33	50.14	50.67	50.55	0.38%	46,814
Aug 5, 2024	49.34	51.69	48.98	50.48	50.36	-3.17%	55,289
Aug 2, 2024	52.73	52.73	51.72	52.13	52.01	-3.73%	45,320
Aug 1, 2024	56.13	56.13	53.76	54.15	54.03	-3.37%	131,572
Jul 31, 2024	56.13	57.31	55.65	56.04	55.91	0.59%	1,082,042
Jul 30, 2024	55.54	55.92	55.42	55.71	55.58	0.45%	59,616
Jul 29, 2024	56.33	56.33	55.21	55.46	55.33	-1.19%	31,951
Jul 26, 2024	56.14	56.22	55.48	56.13	56.00	1.54%	61,573
Jul 25, 2024	54.37	56.02	54.37	55.28	55.15	1.75%	51,410
Jul 24, 2024	55.10	55.51	54.20	54.33	54.20	-1.98%	274,796
Jul 23, 2024	54.41	55.71	54.40	55.43	55.30	1.30%	55,161
Jul 22, 2024	53.86	54.79	53.29	54.72	54.59	1.77%	82,623
Jul 19, 2024	53.92	54.21	53.63	53.77	53.65	-0.59%	43,164
Jul 18, 2024	54.85	55.68	53.84	54.09	53.97	-1.78%	64,118
Jul 17, 2024	54.89	55.34	54.84	55.07	54.94	-0.29%	53,342
Jul 16, 2024	53.74	55.27	53.71	55.23	55.10	3.89%	77,969
Jul 15, 2024	52.71	53.59	52.71	53.16	53.04	1.85%	53,777
Jul 12, 2024	52.17	52.66	52.15	52.19	52.07	0.89%	61,514
Jul 11, 2024	50.88	51.82	50.56	51.73	51.61	4.08%	145,633
Jul 10, 2024	49.44	49.71	49.18	49.70	49.59	1.08%	81,526
Jul 9, 2024	49.33	49.37	48.94	49.17	49.06	-0.47%	52,666
Jul 8, 2024	49.43	49.73	49.25	49.40	49.29	0.67%	46,163
Jul 5, 2024	49.52	49.52	48.95	49.07	48.96	-0.96%	56,006
Jul 3, 2024	49.79	49.93	49.51	49.55	49.43	-0.17%	23,511
Jul 2, 2024	49.46	49.69	49.40	49.63	49.52	0.34%	39,601
Jul 1, 2024	50.06	50.06	49.35	49.46	49.35	-0.90%	48,033
Jun 28, 2024	49.87	50.11	49.61	49.91	49.79	0.91%	58,038
Jun 27, 2024	49.26	49.46	49.13	49.46	49.35	0.59%	62,640
Jun 26, 2024	48.86	49.17	48.71	49.17	49.06	0.16%	40,493
Jun 25, 2024	49.34	49.39	49.05	49.09	48.98	-1.06%	41,481
Jun 24, 2024	49.39	49.93	49.34	49.62	49.51	0.43%	43,066
Jun 21, 2024	49.21	49.46	48.91	49.41	49.11	0.08%	62,774
Jun 20, 2024	49.44	49.68	49.28	49.37	49.07	-0.32%	252,455
Jun 18, 2024	49.52	49.79	49.43	49.53	49.23	0.02%	37,646
Jun 17, 2024	49.08	49.56	48.83	49.52	49.22	0.63%	63,311
Jun 14, 2024	49.54	49.54	49.06	49.21	48.91	-1.74%	100,973
Jun 13, 2024	50.62	50.62	49.74	50.08	49.78	-1.26%	38,746
Jun 12, 2024	51.25	51.59	50.55	50.72	50.41	1.56%	86,792
Jun 11, 2024	49.73	49.95	49.45	49.94	49.64	-0.28%	50,835
Jun 10, 2024	49.74	50.11	49.59	50.08	49.78	-0.28%	53,902
Jun 7, 2024	50.18	50.59	50.07	50.22	49.92	-1.04%	48,438
Jun 6, 2024	50.94	50.98	50.60	50.75	50.44	-0.65%	45,832
Jun 5, 2024	50.68	51.08	50.45	51.08	50.77	1.23%	34,876
Jun 4, 2024	50.91	50.91	50.42	50.46	50.15	-1.60%	33,582