AVSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	57.18	57.54	57.14	57.54	57.54	2.04%	13,615
Jan 17, 2025	56.36	56.67	56.36	56.38	56.38	0.46%	4,370
Jan 16, 2025	56.08	56.29	56.05	56.13	56.13	0.34%	16,129
Jan 15, 2025	56.05	56.05	55.83	55.94	55.94	1.38%	21,837
Jan 14, 2025	55.00	55.27	54.97	55.18	55.18	0.51%	4,436
Jan 13, 2025	54.72	54.90	54.69	54.90	54.90	-0.40%	8,921
Jan 10, 2025	55.49	55.49	55.00	55.12	55.12	-1.58%	22,396
Jan 8, 2025	55.75	56.00	55.68	56.00	56.00	-0.23%	17,928
Jan 7, 2025	56.69	56.69	56.07	56.13	56.13	-0.25%	11,059
Jan 6, 2025	56.35	56.59	56.24	56.27	56.27	0.82%	17,663
Jan 3, 2025	55.67	55.89	55.57	55.81	55.81	0.53%	8,958
Jan 2, 2025	55.78	55.84	55.44	55.52	55.52	-0.29%	10,133
Dec 31, 2024	55.91	55.94	55.66	55.68	55.68	-0.16%	9,588
Dec 30, 2024	55.74	56.00	55.57	55.77	55.77	-0.65%	34,289
Dec 27, 2024	56.25	56.25	55.98	56.14	56.14	-0.36%	3,797
Dec 26, 2024	56.32	56.34	56.30	56.34	56.34	0.64%	1,724
Dec 24, 2024	55.95	56.09	55.76	55.98	55.98	0.29%	13,050
Dec 23, 2024	55.48	55.82	55.37	55.82	55.82	0.45%	7,306
Dec 20, 2024	55.66	55.93	55.57	55.57	55.57	-0.05%	3,126
Dec 19, 2024	56.04	56.04	55.52	55.60	55.60	-0.13%	13,580
Dec 18, 2024	57.07	57.15	55.67	55.67	55.67	-2.42%	8,831
Dec 17, 2024	57.07	57.24	57.05	57.05	57.05	-1.84%	8,384
Dec 16, 2024	58.15	58.22	58.05	58.12	57.35	-0.17%	7,202
Dec 13, 2024	58.39	58.39	58.09	58.22	57.44	-0.15%	7,324
Dec 12, 2024	58.71	58.71	58.30	58.30	57.53	-0.97%	7,134
Dec 11, 2024	58.83	58.90	58.81	58.87	58.09	0.52%	1,137
Dec 10, 2024	58.69	58.69	58.57	58.57	57.79	-0.86%	2,608
Dec 9, 2024	59.42	59.52	59.08	59.08	58.29	-0.04%	3,998
Dec 6, 2024	59.12	59.12	59.06	59.10	58.31	-0.11%	2,348
Dec 5, 2024	59.11	59.21	59.11	59.17	58.38	0.71%	2,867
Dec 4, 2024	58.85	58.87	58.72	58.75	57.97	0.07%	4,223
Dec 3, 2024	58.61	58.78	58.61	58.70	57.92	0.59%	3,964
Dec 2, 2024	58.05	58.39	57.99	58.36	57.58	-	1,990
Nov 29, 2024	58.16	58.36	58.11	58.36	57.58	1.49%	2,137
Nov 27, 2024	57.54	57.63	57.42	57.51	56.74	0.66%	22,076
Nov 26, 2024	57.29	57.29	56.96	57.13	56.37	-0.76%	25,675
Nov 25, 2024	57.53	57.63	57.38	57.57	56.80	0.72%	4,263
Nov 22, 2024	57.06	57.20	57.06	57.16	56.39	0.20%	9,013
Nov 21, 2024	56.87	57.07	56.75	57.04	56.28	0.34%	11,287
Nov 20, 2024	56.56	56.85	56.49	56.85	56.09	-0.34%	3,931
Nov 19, 2024	56.66	57.07	56.66	57.04	56.28	-	19,564
Nov 18, 2024	56.84	57.13	56.84	57.04	56.28	0.44%	7,792
Nov 15, 2024	56.68	56.82	56.63	56.79	56.03	-0.11%	11,634
Nov 14, 2024	57.18	57.18	56.85	56.85	56.09	0.04%	3,998
Nov 13, 2024	56.64	56.94	56.60	56.83	56.07	-0.66%	2,896
Nov 12, 2024	57.57	57.57	56.95	57.20	56.44	-1.54%	9,555
Nov 11, 2024	58.08	58.16	58.08	58.10	57.32	0.12%	2,341
Nov 8, 2024	58.25	58.25	57.83	58.03	57.25	-1.31%	2,616
Nov 7, 2024	58.68	58.80	58.52	58.79	58.01	1.67%	1,967
Nov 6, 2024	57.82	57.89	57.45	57.83	57.06	-1.04%	6,459
Nov 5, 2024	58.37	58.53	58.33	58.44	57.66	1.06%	2,741
Nov 4, 2024	58.26	58.26	57.83	57.83	57.06	0.09%	1,047
Nov 1, 2024	57.97	58.08	57.75	57.78	57.01	0.30%	1,941
Oct 31, 2024	57.57	57.61	57.44	57.61	56.84	-0.85%	6,117
Oct 30, 2024	58.14	58.31	58.02	58.10	57.33	-0.30%	3,893
Oct 29, 2024	58.24	58.35	58.20	58.28	57.50	-0.42%	5,264
Oct 28, 2024	58.57	58.57	58.46	58.52	57.74	0.83%	1,784
Oct 25, 2024	58.38	58.50	58.04	58.04	57.27	-0.52%	1,229
Oct 24, 2024	58.36	58.36	58.30	58.35	57.57	0.48%	1,164
Oct 23, 2024	58.19	58.19	57.94	58.07	57.30	-1.09%	1,884
Oct 22, 2024	58.64	58.75	58.54	58.71	57.93	-0.32%	5,723
Oct 21, 2024	59.31	59.43	58.86	58.90	58.11	-1.37%	3,525
Oct 18, 2024	59.67	59.73	59.67	59.72	58.92	0.75%	2,229
Oct 17, 2024	59.36	59.38	59.26	59.27	58.48	-0.07%	5,124
Oct 16, 2024	59.29	59.39	59.22	59.31	58.52	0.27%	3,974
Oct 15, 2024	59.24	59.33	59.15	59.15	58.36	-0.87%	2,072
Oct 14, 2024	59.48	59.69	59.48	59.67	58.88	0.10%	5,884
Oct 11, 2024	59.61	59.62	59.53	59.61	58.82	0.58%	1,876
Oct 10, 2024	59.15	59.27	58.99	59.27	58.48	-0.20%	3,260
Oct 9, 2024	59.25	59.42	59.25	59.39	58.60	0.14%	3,541
Oct 8, 2024	59.29	59.33	59.19	59.30	58.51	-0.05%	4,444
Oct 7, 2024	59.52	59.56	59.34	59.34	58.54	-0.69%	1,761
Oct 4, 2024	59.41	59.75	59.41	59.75	58.95	0.78%	2,337
Oct 3, 2024	59.25	59.32	59.25	59.29	58.50	-1.01%	1,828
Oct 2, 2024	59.96	59.96	59.71	59.89	59.09	-0.40%	5,870
Oct 1, 2024	60.11	60.13	59.79	60.13	59.33	-0.74%	1,864
Sep 30, 2024	60.58	60.73	60.39	60.58	59.77	-0.36%	2,585
Sep 27, 2024	61.02	61.10	60.80	60.80	59.99	-0.60%	9,075
Sep 26, 2024	61.03	61.17	60.94	61.17	60.35	2.32%	962
Sep 25, 2024	60.06	60.06	59.78	59.78	58.99	-0.66%	3,704
Sep 24, 2024	60.13	60.18	60.13	60.18	59.38	0.57%	2,548
Sep 23, 2024	59.80	59.84	59.80	59.84	59.05	0.25%	2,156
Sep 20, 2024	59.86	59.86	59.46	59.69	58.90	-1.01%	2,350
Sep 19, 2024	60.06	60.30	59.80	60.30	59.50	2.08%	18,776
Sep 18, 2024	59.15	59.15	59.07	59.07	58.28	-0.25%	610
Sep 17, 2024	59.44	59.48	59.08	59.22	58.43	-0.35%	8,913
Sep 16, 2024	59.26	59.43	59.19	59.43	58.64	0.78%	961
Sep 13, 2024	59.11	59.11	58.95	58.97	58.18	0.39%	422
Sep 12, 2024	58.43	58.74	58.43	58.74	57.96	0.82%	2,217
Sep 11, 2024	57.55	58.27	57.55	58.27	57.49	0.37%	1,077
Sep 10, 2024	57.62	58.05	57.59	58.05	57.28	-0.09%	5,348
Sep 9, 2024	58.05	58.18	58.05	58.10	57.33	0.87%	3,196
Sep 6, 2024	58.59	58.59	57.60	57.60	56.83	-1.72%	5,907
Sep 5, 2024	58.75	58.75	58.46	58.61	57.83	0.16%	2,253
Sep 4, 2024	58.76	58.76	58.39	58.52	57.74	-0.11%	9,741
Sep 3, 2024	58.84	58.84	58.58	58.58	57.80	-1.82%	4,771
Aug 30, 2024	59.42	59.67	59.38	59.67	58.87	0.52%	851
Aug 29, 2024	59.50	59.56	59.34	59.36	58.57	0.24%	1,083
Aug 28, 2024	59.44	59.44	58.99	59.22	58.43	-0.47%	4,447
Aug 27, 2024	59.34	59.56	59.34	59.50	58.71	0.41%	2,894