AVSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	73.60	73.95	73.23	73.40	73.40	-0.60%	6,629
Feb 20, 2026	72.68	73.87	72.67	73.85	73.85	2.17%	12,515
Feb 19, 2026	71.97	72.36	71.97	72.28	72.28	-0.40%	9,772
Feb 18, 2026	72.44	72.99	72.31	72.57	72.57	0.47%	4,982
Feb 17, 2026	72.26	72.42	72.00	72.23	72.23	-0.22%	2,457
Feb 13, 2026	72.10	72.58	72.06	72.39	72.39	0.31%	6,458
Feb 12, 2026	73.18	73.18	72.07	72.17	72.17	-1.19%	2,252
Feb 11, 2026	72.46	73.10	72.43	73.04	73.04	1.40%	3,131
Feb 10, 2026	72.31	72.31	72.03	72.03	72.03	0.05%	3,857
Feb 9, 2026	71.19	72.12	71.19	71.99	71.99	1.26%	3,005
Feb 6, 2026	70.50	71.16	70.50	71.10	71.10	2.42%	3,556
Feb 5, 2026	69.27	70.04	69.27	69.42	69.42	-0.50%	9,653
Feb 4, 2026	70.62	70.62	69.37	69.77	69.77	-0.87%	5,015
Feb 3, 2026	70.87	70.87	69.99	70.38	70.38	0.47%	6,283
Feb 2, 2026	69.27	70.09	69.27	70.05	70.05	0.42%	4,439
Jan 30, 2026	70.80	70.80	69.57	69.76	69.76	-1.64%	22,604
Jan 29, 2026	70.88	70.92	70.39	70.92	70.92	-0.34%	3,955
Jan 28, 2026	71.19	71.25	70.84	71.16	71.16	0.54%	2,820
Jan 27, 2026	70.54	70.80	70.54	70.78	70.78	1.84%	6,285
Jan 26, 2026	69.46	69.65	69.45	69.50	69.50	0.20%	3,774
Jan 23, 2026	68.83	69.36	68.83	69.36	69.36	0.48%	2,410
Jan 22, 2026	69.03	69.30	68.92	69.03	69.03	0.80%	16,264
Jan 21, 2026	68.35	68.65	68.20	68.48	68.48	1.42%	2,643
Jan 20, 2026	67.84	68.03	67.51	67.52	67.52	-1.16%	4,838
Jan 16, 2026	68.50	68.50	68.14	68.31	68.31	-0.49%	6,129
Jan 15, 2026	68.69	69.00	68.65	68.65	68.65	0.90%	10,851
Jan 14, 2026	67.88	68.06	67.79	68.04	68.04	0.57%	8,164
Jan 13, 2026	67.73	67.92	67.54	67.65	67.65	-0.77%	136,144
Jan 12, 2026	67.88	68.19	67.88	68.18	68.18	1.25%	1,677
Jan 9, 2026	67.23	67.37	67.23	67.34	67.34	0.44%	1,470
Jan 8, 2026	66.96	67.14	66.84	67.04	67.04	-0.38%	8,292
Jan 7, 2026	67.51	67.51	67.30	67.30	67.30	-0.42%	3,436
Jan 6, 2026	67.54	67.75	67.47	67.58	67.58	0.88%	4,053
Jan 5, 2026	66.96	67.08	66.66	66.99	66.99	0.72%	4,531
Jan 2, 2026	66.15	66.51	66.15	66.51	66.51	2.37%	3,838
Dec 31, 2025	64.98	64.99	64.96	64.97	64.97	-0.18%	1,253
Dec 30, 2025	65.15	65.17	65.09	65.09	65.09	0.27%	1,277
Dec 29, 2025	64.96	64.96	64.76	64.92	64.91	-0.24%	4,570
Dec 26, 2025	64.85	65.07	64.85	65.07	65.07	0.49%	2,210
Dec 24, 2025	64.79	64.80	64.76	64.76	64.76	0.20%	750
Dec 23, 2025	64.29	64.67	64.23	64.62	64.62	0.46%	5,777
Dec 22, 2025	64.34	64.39	64.26	64.33	64.33	0.40%	4,699
Dec 19, 2025	64.12	64.26	63.99	64.07	64.07	1.11%	8,477
Dec 18, 2025	63.47	63.69	63.27	63.37	63.37	1.31%	19,014
Dec 17, 2025	63.26	63.26	62.55	62.55	62.55	-0.74%	2,926
Dec 16, 2025	62.96	63.02	62.79	63.02	63.02	-2.62%	1,691
Dec 15, 2025	64.98	64.98	64.71	64.71	63.59	0.03%	819
Dec 12, 2025	65.27	65.27	64.70	64.70	63.58	-1.15%	1,398
Dec 11, 2025	65.41	65.53	65.41	65.45	64.32	-0.28%	2,165
Dec 10, 2025	65.20	65.63	65.20	65.63	64.50	0.70%	1,339