AVSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.74	54.76	53.06	53.12	53.12	-2.31%	102,660
Feb 20, 2025	54.77	54.81	54.04	54.38	54.38	-1.12%	76,246
Feb 19, 2025	54.86	55.13	54.77	54.99	54.99	-0.65%	64,244
Feb 18, 2025	55.21	55.49	55.03	55.35	55.35	0.40%	113,391
Feb 14, 2025	55.48	55.71	55.07	55.13	55.13	0.07%	62,915
Feb 13, 2025	54.70	55.17	54.59	55.09	55.09	1.08%	79,969
Feb 12, 2025	54.66	54.75	54.26	54.50	54.50	-1.50%	66,757
Feb 11, 2025	54.72	55.35	54.72	55.33	55.33	0.34%	57,397
Feb 10, 2025	55.34	55.38	54.99	55.14	55.14	0.24%	55,898
Feb 7, 2025	55.86	55.86	54.98	55.01	55.01	-1.52%	58,318
Feb 6, 2025	56.18	56.18	55.60	55.86	55.86	0.16%	69,930
Feb 5, 2025	55.68	55.90	55.36	55.77	55.77	0.67%	206,272
Feb 4, 2025	54.44	55.41	54.44	55.40	55.40	1.68%	59,131
Feb 3, 2025	54.43	55.01	53.96	54.49	54.49	-1.77%	77,758
Jan 31, 2025	56.17	56.34	55.18	55.47	55.47	-1.16%	108,445
Jan 30, 2025	56.14	56.50	55.83	56.12	56.12	0.81%	53,919
Jan 29, 2025	55.58	55.98	55.24	55.67	55.67	-0.07%	40,165
Jan 28, 2025	55.61	55.89	55.43	55.71	55.71	-0.25%	97,914
Jan 27, 2025	55.35	56.41	55.35	55.85	55.85	-0.02%	61,819
Jan 24, 2025	55.66	56.10	55.65	55.86	55.86	0.11%	80,368
Jan 23, 2025	55.29	55.86	55.26	55.80	55.80	0.36%	81,444
Jan 22, 2025	56.00	56.00	55.57	55.60	55.60	-0.86%	94,691
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