AVSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	55.71	56.13	55.62	56.08	56.08	1.61%	57,843
Jan 17, 2025	55.37	55.40	54.88	55.19	55.19	0.44%	61,488
Jan 16, 2025	54.92	55.13	54.56	54.95	54.95	-	38,863
Jan 15, 2025	55.40	55.40	54.55	54.95	54.95	2.03%	101,941
Jan 14, 2025	53.49	53.91	53.20	53.86	53.86	1.79%	53,235
Jan 13, 2025	52.14	53.03	52.14	52.91	52.91	0.44%	66,500
Jan 10, 2025	53.23	53.23	52.24	52.68	52.68	-2.35%	90,850
Jan 8, 2025	53.71	54.08	53.28	53.95	53.95	-0.43%	65,863
Jan 7, 2025	54.96	55.00	53.81	54.18	54.18	-0.91%	74,407
Jan 6, 2025	54.88	55.43	54.60	54.68	54.68	-0.22%	42,143
Jan 3, 2025	54.24	54.84	54.01	54.80	54.80	1.14%	43,491
Jan 2, 2025	54.98	55.03	53.80	54.18	54.18	-0.33%	64,855
Dec 31, 2024	54.46	54.89	54.13	54.36	54.36	0.30%	56,097
Dec 30, 2024	53.90	54.45	53.52	54.20	54.20	-0.57%	85,697
Dec 27, 2024	54.91	55.11	53.94	54.51	54.51	-1.38%	63,727
Dec 26, 2024	54.39	55.33	54.39	55.27	55.27	1.05%	53,192
Dec 24, 2024	54.12	54.70	54.11	54.70	54.70	0.73%	25,810
Dec 23, 2024	54.34	54.34	53.87	54.30	54.30	-0.29%	80,362
Dec 20, 2024	53.78	55.18	53.78	54.46	54.46	0.76%	93,515
Dec 19, 2024	54.96	55.23	53.88	54.05	54.05	-0.55%	87,426
Dec 18, 2024	57.02	57.27	53.96	54.35	54.35	-4.35%	56,171
Dec 17, 2024	57.13	57.24	56.62	56.82	56.82	-1.51%	80,922
Dec 16, 2024	57.47	57.97	57.47	57.69	57.49	0.21%	49,916
Dec 13, 2024	58.01	58.01	57.20	57.57	57.37	-0.65%	49,969
Dec 12, 2024	58.51	58.60	57.91	57.95	57.75	-1.42%	57,103
Dec 11, 2024	58.98	59.13	58.40	58.78	58.58	0.70%	46,423
Dec 10, 2024	58.32	58.83	57.92	58.37	58.17	0.08%	50,274
Dec 9, 2024	58.67	59.09	58.32	58.33	58.12	-0.08%	53,410
Dec 6, 2024	58.85	58.85	58.21	58.37	58.17	-0.03%	48,492
Dec 5, 2024	59.09	59.20	58.35	58.39	58.19	-1.28%	117,290
Dec 4, 2024	58.99	59.20	58.67	59.15	58.95	0.51%	72,010
Dec 3, 2024	59.35	59.35	58.71	58.85	58.65	-1.01%	55,122
Dec 2, 2024	59.21	59.66	58.73	59.45	59.25	0.63%	64,384
Nov 29, 2024	59.31	59.31	58.94	59.08	58.88	0.19%	355,632
Nov 27, 2024	59.27	59.56	58.91	58.97	58.77	0.20%	51,561
Nov 26, 2024	59.20	59.20	58.61	58.85	58.65	-1.21%	54,982
Nov 25, 2024	59.25	60.28	59.19	59.57	59.37	1.67%	45,148
Nov 22, 2024	57.67	58.67	57.67	58.59	58.39	1.95%	76,940
Nov 21, 2024	56.92	57.62	56.75	57.47	57.27	1.70%	67,230
Nov 20, 2024	56.35	56.51	55.84	56.51	56.32	0.23%	53,722
Nov 19, 2024	55.82	56.44	55.72	56.38	56.19	0.02%	93,067
Nov 18, 2024	56.61	56.79	56.26	56.37	56.18	-0.04%	58,215
Nov 15, 2024	57.04	57.11	56.12	56.39	56.20	-1.23%	59,381
Nov 14, 2024	57.80	57.80	56.83	57.09	56.89	-0.99%	76,452
Nov 13, 2024	58.66	58.83	57.58	57.66	57.46	-1.18%	69,171
Nov 12, 2024	58.95	59.17	58.10	58.35	58.15	-1.36%	45,900
Nov 11, 2024	58.64	59.29	58.64	59.15	58.95	1.85%	57,315
Nov 8, 2024	57.79	58.22	57.69	58.08	57.88	0.28%	44,074
Nov 7, 2024	58.49	58.58	57.72	57.92	57.72	-1.03%	60,816
Nov 6, 2024	57.39	58.67	57.28	58.52	58.32	7.10%	186,175
Nov 5, 2024	53.47	54.67	53.42	54.64	54.45	2.09%	53,195
Nov 4, 2024	53.33	53.91	53.27	53.52	53.34	0.13%	57,824
Nov 1, 2024	53.58	53.85	53.25	53.45	53.27	0.34%	43,684
Oct 31, 2024	53.88	53.88	53.26	53.27	53.09	-1.44%	94,178
Oct 30, 2024	53.90	54.87	53.90	54.05	53.86	0.02%	47,592
Oct 29, 2024	53.93	54.06	53.67	54.04	53.85	-0.55%	76,810
Oct 28, 2024	53.57	54.41	53.57	54.34	54.15	2.07%	39,463
Oct 25, 2024	53.89	54.00	53.17	53.24	53.06	-0.69%	57,658
Oct 24, 2024	53.76	53.76	53.13	53.61	53.43	0.36%	72,109
Oct 23, 2024	53.64	53.74	52.90	53.42	53.24	-1.04%	51,738
Oct 22, 2024	54.06	54.06	53.64	53.98	53.79	-0.26%	42,522
Oct 21, 2024	55.16	55.16	54.12	54.12	53.93	-2.05%	48,398
Oct 18, 2024	55.56	55.56	55.17	55.25	55.06	-0.18%	34,370
Oct 17, 2024	55.57	55.57	54.90	55.35	55.16	-	41,208
Oct 16, 2024	54.87	55.51	54.87	55.35	55.16	1.56%	47,809
Oct 15, 2024	54.11	55.06	54.07	54.50	54.31	0.32%	294,640
Oct 14, 2024	54.16	54.34	53.71	54.33	54.14	0.49%	88,914
Oct 11, 2024	53.19	54.06	53.19	54.06	53.87	2.27%	62,775
Oct 10, 2024	52.68	52.86	52.35	52.86	52.68	-0.40%	58,352
Oct 9, 2024	52.94	53.45	52.79	53.07	52.89	0.32%	52,462
Oct 8, 2024	53.08	53.08	52.72	52.90	52.72	-0.26%	42,308
Oct 7, 2024	53.39	53.39	52.61	53.04	52.86	-0.79%	52,955
Oct 4, 2024	53.46	53.59	53.16	53.46	53.28	1.54%	42,843
Oct 3, 2024	52.82	52.95	52.47	52.65	52.47	-0.81%	165,825
Oct 2, 2024	53.27	53.53	52.98	53.08	52.90	-0.39%	49,718
Oct 1, 2024	53.81	53.81	52.96	53.29	53.11	-1.35%	43,407
Sep 30, 2024	53.72	54.22	53.51	54.02	53.83	0.37%	52,225
Sep 27, 2024	54.00	54.46	53.76	53.82	53.64	0.45%	59,943
Sep 26, 2024	53.77	53.90	53.46	53.58	53.40	1.08%	63,219
Sep 25, 2024	53.74	53.74	53.01	53.01	52.83	-1.51%	71,369
Sep 24, 2024	54.05	54.05	53.62	53.82	53.64	0.07%	54,263
Sep 23, 2024	54.35	54.35	53.62	53.78	53.60	-0.83%	333,010
Sep 20, 2024	54.92	54.92	54.19	54.23	53.92	-1.45%	79,406
Sep 19, 2024	55.22	55.22	54.61	55.03	54.71	2.10%	53,620
Sep 18, 2024	53.87	55.25	53.65	53.90	53.59	-0.02%	62,560
Sep 17, 2024	53.69	54.58	53.69	53.91	53.60	1.14%	68,859
Sep 16, 2024	53.18	53.38	52.94	53.30	52.99	0.36%	46,975
Sep 13, 2024	52.26	53.17	52.26	53.11	52.81	2.63%	58,317
Sep 12, 2024	51.36	52.01	51.07	51.75	51.45	1.21%	57,765
Sep 11, 2024	50.99	51.21	50.00	51.13	50.84	-0.02%	154,118
Sep 10, 2024	51.35	51.35	50.57	51.14	50.85	-0.24%	44,951
Sep 9, 2024	51.49	51.75	51.21	51.26	50.97	-0.15%	36,585
Sep 6, 2024	52.39	52.39	51.17	51.34	51.05	-1.97%	63,596
Sep 5, 2024	52.80	52.80	52.11	52.37	52.07	-0.46%	59,404
Sep 4, 2024	52.66	53.28	52.45	52.61	52.31	-0.64%	47,472
Sep 3, 2024	53.83	53.97	52.82	52.95	52.65	-2.86%	43,732
Aug 30, 2024	54.46	54.51	53.79	54.51	54.20	0.53%	244,911
Aug 29, 2024	54.13	54.69	53.66	54.22	53.91	0.95%	60,777
Aug 28, 2024	53.86	54.11	53.47	53.71	53.40	-0.68%	34,184
Aug 27, 2024	54.17	54.23	53.82	54.08	53.77	-0.68%	81,177