AVSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	50.61	50.91	50.60	50.82	50.82	1.17%	3,110
Jan 17, 2025	50.49	50.49	50.24	50.24	50.24	0.76%	2,083
Jan 16, 2025	49.96	49.99	49.86	49.86	49.86	-0.16%	2,110
Jan 15, 2025	49.74	50.00	49.74	49.94	49.94	1.30%	4,263
Jan 14, 2025	49.41	49.41	49.17	49.30	49.30	1.17%	728
Jan 13, 2025	48.59	48.75	48.58	48.73	48.73	-0.94%	3,081
Jan 10, 2025	49.43	49.43	49.07	49.19	49.19	-2.26%	1,625
Jan 8, 2025	50.35	50.35	50.21	50.32	50.32	-0.64%	10,814
Jan 7, 2025	50.80	50.86	50.60	50.65	50.65	-0.43%	2,042
Jan 6, 2025	51.20	51.22	50.87	50.87	50.87	0.22%	4,601
Jan 3, 2025	50.61	50.75	50.59	50.75	50.75	0.52%	1,317
Jan 2, 2025	50.52	50.64	50.28	50.49	50.49	0.12%	3,044
Dec 31, 2024	50.57	50.57	50.42	50.43	50.43	-0.15%	5,541
Dec 30, 2024	50.55	50.62	50.46	50.51	50.51	-0.75%	22,403
Dec 27, 2024	50.89	50.89	50.89	50.89	50.89	-0.79%	324
Dec 26, 2024	51.18	51.32	51.18	51.29	51.29	-0.10%	1,610
Dec 24, 2024	51.28	51.35	51.17	51.34	51.34	0.32%	21,639
Dec 23, 2024	51.07	51.17	51.07	51.17	51.17	0.32%	1,451
Dec 20, 2024	50.99	51.01	50.99	51.01	51.01	0.26%	1,189
Dec 19, 2024	51.17	51.17	50.88	50.88	50.88	0.81%	9,235
Dec 18, 2024	51.69	51.71	50.47	50.47	50.47	-2.32%	4,289
Dec 17, 2024	51.57	51.72	51.42	51.67	51.67	-2.33%	6,199
Dec 16, 2024	53.10	53.10	52.90	52.90	51.80	-0.58%	4,580
Dec 13, 2024	53.28	53.29	53.16	53.21	52.10	0.10%	3,222
Dec 12, 2024	53.29	53.35	53.15	53.15	52.04	-0.59%	5,054
Dec 11, 2024	53.49	53.49	53.39	53.47	52.35	0.58%	1,898
Dec 10, 2024	53.37	53.37	53.16	53.16	52.05	-1.40%	1,357
Dec 9, 2024	53.91	54.19	53.91	53.92	52.79	1.45%	1,257
Dec 6, 2024	53.30	53.30	53.08	53.15	52.04	-0.23%	11,633
Dec 5, 2024	53.25	53.27	53.12	53.27	52.16	0.56%	3,535
Dec 4, 2024	52.84	53.02	52.84	52.97	51.87	0.34%	2,884
Dec 3, 2024	52.39	52.80	52.39	52.79	51.69	0.40%	6,145
Dec 2, 2024	52.42	52.64	52.37	52.58	51.49	0.30%	2,142
Nov 29, 2024	51.90	52.44	51.90	52.42	51.33	0.37%	957
Nov 27, 2024	52.26	52.27	52.09	52.23	51.14	0.16%	12,527
Nov 26, 2024	52.26	52.27	52.14	52.15	51.06	-0.57%	14,428
Nov 25, 2024	52.51	52.51	52.27	52.45	51.36	0.39%	2,657
Nov 22, 2024	52.16	52.27	52.14	52.24	51.15	-0.06%	4,851
Nov 21, 2024	52.20	52.36	52.12	52.28	51.19	0.01%	7,828
Nov 20, 2024	52.01	52.27	52.01	52.27	51.18	-0.23%	2,249
Nov 19, 2024	52.14	52.46	52.12	52.39	51.30	0.56%	12,768
Nov 18, 2024	52.08	52.18	52.05	52.10	51.01	1.03%	28,876
Nov 15, 2024	51.71	51.71	51.57	51.57	50.49	-0.26%	3,500
Nov 14, 2024	51.99	51.99	51.68	51.70	50.62	-0.24%	3,189
Nov 13, 2024	51.93	51.93	51.83	51.83	50.75	-1.06%	3,721
Nov 12, 2024	52.49	52.49	52.17	52.38	51.29	-1.59%	12,237
Nov 11, 2024	53.18	53.23	53.18	53.23	52.12	-0.78%	623
Nov 8, 2024	54.15	54.15	53.57	53.65	52.53	-2.59%	1,375
Nov 7, 2024	54.93	55.08	54.93	55.08	53.93	2.19%	559
Nov 6, 2024	53.37	53.96	53.37	53.90	52.77	-1.08%	651
Nov 5, 2024	54.41	54.62	54.41	54.49	53.35	1.35%	1,904
Nov 4, 2024	54.16	54.16	53.72	53.76	52.64	0.21%	2,482
Nov 1, 2024	53.97	54.00	53.64	53.64	52.52	0.28%	1,353
Oct 31, 2024	53.55	53.55	53.41	53.49	52.38	-0.52%	1,325
Oct 30, 2024	53.89	53.89	53.77	53.77	52.65	-0.60%	1,962
Oct 29, 2024	54.16	54.29	54.10	54.10	52.97	-0.39%	6,366
Oct 28, 2024	54.33	54.33	54.27	54.31	53.18	0.41%	1,023
Oct 25, 2024	54.32	54.35	54.09	54.09	52.96	-0.25%	751
Oct 24, 2024	54.13	54.22	54.13	54.22	53.09	-0.20%	3,452
Oct 23, 2024	54.56	54.63	54.27	54.33	53.19	-0.39%	1,692
Oct 22, 2024	54.48	54.63	54.37	54.54	53.41	-0.20%	3,273
Oct 21, 2024	54.60	54.65	54.56	54.65	53.51	-0.81%	551
Oct 18, 2024	55.17	55.21	55.10	55.10	53.95	1.00%	615
Oct 17, 2024	54.60	54.68	54.49	54.55	53.41	-0.47%	3,007
Oct 16, 2024	54.90	54.91	54.81	54.81	53.67	0.86%	947
Oct 15, 2024	54.97	54.97	54.25	54.34	53.21	-1.86%	4,052
Oct 14, 2024	55.70	55.70	55.35	55.37	54.21	-0.31%	2,632
Oct 11, 2024	55.48	55.59	55.37	55.54	54.39	0.66%	1,948
Oct 10, 2024	55.21	55.21	54.93	55.18	54.03	0.08%	2,291
Oct 9, 2024	54.75	55.26	54.75	55.14	53.99	-0.47%	6,851
Oct 8, 2024	55.42	55.42	55.18	55.40	54.24	-1.99%	2,063
Oct 7, 2024	56.53	56.53	56.37	56.52	55.34	0.64%	1,257
Oct 4, 2024	56.11	56.16	56.02	56.16	54.99	0.86%	1,246
Oct 3, 2024	55.83	55.83	55.69	55.69	54.52	-1.45%	1,112
Oct 2, 2024	56.45	56.51	56.23	56.51	55.33	1.45%	3,128
Oct 1, 2024	55.64	55.70	55.30	55.70	54.54	0.69%	1,573
Sep 30, 2024	55.79	55.83	55.23	55.32	54.17	-1.20%	2,147
Sep 27, 2024	56.19	56.33	55.99	55.99	54.83	-0.25%	2,913
Sep 26, 2024	56.22	56.26	55.94	56.14	54.96	3.46%	1,181
Sep 25, 2024	54.55	54.57	54.26	54.26	53.13	-1.26%	3,176
Sep 24, 2024	54.53	54.95	54.53	54.95	53.80	2.90%	1,157
Sep 23, 2024	53.31	53.50	53.31	53.40	52.28	0.76%	2,092
Sep 20, 2024	53.24	53.24	52.89	53.00	51.89	-0.34%	1,720
Sep 19, 2024	53.09	53.24	52.83	53.18	52.07	1.85%	9,437
Sep 18, 2024	52.50	52.60	52.21	52.21	51.12	-0.29%	976
Sep 17, 2024	52.48	52.61	52.36	52.36	51.27	-0.04%	3,652
Sep 16, 2024	52.35	52.45	52.35	52.39	51.29	0.29%	763
Sep 13, 2024	52.20	52.32	52.20	52.24	51.15	0.63%	1,091
Sep 12, 2024	51.49	51.91	51.49	51.91	50.83	0.64%	2,341
Sep 11, 2024	51.06	51.58	50.72	51.58	50.50	0.72%	3,298
Sep 10, 2024	51.33	51.33	50.96	51.21	50.14	-0.29%	1,611
Sep 9, 2024	51.34	51.36	51.25	51.36	50.29	0.80%	2,512
Sep 6, 2024	51.86	51.86	50.84	50.95	49.89	-1.66%	2,803
Sep 5, 2024	52.02	52.02	51.81	51.81	50.73	0.12%	822
Sep 4, 2024	51.63	51.85	51.63	51.75	50.67	0.17%	5,400
Sep 3, 2024	52.25	52.25	51.64	51.66	50.59	-1.81%	4,217
Aug 30, 2024	52.54	52.62	52.54	52.62	51.52	0.18%	526
Aug 29, 2024	52.56	52.68	52.53	52.53	51.43	0.22%	9,193
Aug 28, 2024	52.61	52.61	52.26	52.41	51.32	-0.85%	2,512
Aug 27, 2024	52.71	52.86	52.64	52.86	51.76	0.29%	1,569