AVSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	72.95	73.08	72.69	72.80	72.80	1.26%	28,132
Nov 3, 2026	72.18	72.26	71.80	71.89	71.89	-0.30%	7,794
Nov 2, 2026	73.13	73.40	72.06	72.11	72.11	-	28,720
Oct 30, 2026	72.41	72.41	71.43	72.11	72.11	-2.84%	9,301
Oct 29, 2026	73.96	74.32	73.75	74.22	74.22	-1.20%	21,772
Oct 28, 2026	74.89	75.12	74.61	75.12	75.12	1.50%	34,024
Oct 27, 2026	73.58	74.11	73.49	74.01	74.01	1.32%	5,481
Oct 26, 2026	72.74	73.18	72.62	73.05	73.05	-0.79%	17,044
Oct 23, 2026	73.20	73.64	73.16	73.63	73.63	0.27%	16,691
Oct 22, 2026	73.88	74.14	73.26	73.43	73.43	-2.87%	11,595
Oct 21, 2026	75.22	75.63	75.20	75.60	75.60	0.23%	66,574
Oct 20, 2026	75.67	75.67	75.39	75.43	75.43	0.20%	5,636
Oct 19, 2026	75.62	75.72	75.25	75.28	75.28	0.93%	71,109
Oct 16, 2026	75.33	75.43	74.49	74.59	74.59	-1.62%	9,451
Oct 15, 2026	74.56	75.87	74.55	75.82	75.82	-0.90%	16,798
Oct 14, 2026	76.82	77.14	76.43	76.51	76.51	-1.94%	8,970
Oct 13, 2026	77.69	78.03	77.69	78.02	78.02	-0.57%	12,685
Oct 12, 2026	78.51	78.61	78.39	78.47	78.46	-0.79%	3,391
Oct 9, 2026	78.98	79.13	78.94	79.09	79.09	0.82%	9,999
Oct 8, 2026	78.97	79.00	78.19	78.45	78.45	-1.92%	5,883
Oct 7, 2026	79.74	80.13	79.51	79.99	79.99	-1.36%	9,875
Oct 6, 2026	81.45	81.45	81.09	81.09	81.09	-0.43%	5,848
Oct 5, 2026	81.15	81.50	81.15	81.44	81.44	1.36%	4,769
Oct 2, 2026	80.21	80.40	79.88	80.35	80.35	1.53%	6,534
Oct 1, 2026	79.04	79.29	78.51	79.14	79.14	0.03%	16,397
Sep 30, 2026	79.47	79.53	78.95	79.11	79.11	-0.80%	9,757
Sep 29, 2026	79.55	79.78	79.34	79.75	79.75	0.52%	9,108
Sep 28, 2026	79.43	79.49	78.73	79.34	79.34	-0.92%	6,566
Sep 25, 2026	79.82	80.21	79.53	80.07	80.07	0.87%	8,650
Sep 24, 2026	79.66	79.66	79.27	79.38	79.38	-0.44%	1,817
Sep 23, 2026	80.14	80.14	79.52	79.73	79.73	-1.94%	7,353
Sep 22, 2026	80.73	81.41	80.73	81.31	81.31	0.40%	9,875
Sep 21, 2026	80.24	81.04	80.24	80.98	80.98	2.39%	4,704
Sep 18, 2026	78.84	79.09	78.60	79.09	79.09	0.25%	4,699
Sep 17, 2026	78.75	78.97	78.75	78.89	78.89	1.75%	16,469
Sep 16, 2026	78.22	78.22	77.23	77.54	77.54	0.13%	2,003
Sep 15, 2026	78.05	78.05	77.31	77.44	77.44	-0.94%	14,878
Sep 14, 2026	78.10	78.64	78.00	78.18	78.18	-2.34%	5,524
Sep 11, 2026	80.26	80.26	79.91	80.05	80.05	1.37%	2,202
Sep 10, 2026	79.34	79.45	78.96	78.96	78.96	-1.87%	11,854
Sep 9, 2026	80.89	80.89	80.40	80.47	80.47	-0.36%	50,349
Sep 8, 2026	80.90	81.14	80.76	80.76	80.76	0.03%	3,999
Sep 4, 2026	80.58	81.25	80.58	81.25	80.73	1.64%	15,740
Sep 3, 2026	79.44	79.96	79.17	79.94	79.43	0.53%	91,670
Sep 2, 2026	79.33	79.52	79.31	79.52	79.01	0.67%	7,467
Sep 1, 2026	79.30	79.50	78.77	78.99	78.49	-0.18%	6,094
Aug 31, 2026	79.13	79.13	78.87	79.13	78.63	-0.14%	5,011
Aug 28, 2026	79.90	79.91	79.13	79.24	78.74	-0.56%	6,951
Aug 27, 2026	79.62	79.69	79.36	79.69	79.18	0.57%	5,209
Aug 26, 2026	79.55	79.55	79.15	79.24	78.73	0.07%	4,386