AVSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	78.99	79.18	78.87	79.18	78.68	1.90%	3,501
Aug 24, 2026	77.48	77.80	77.44	77.70	77.21	-1.39%	4,450
Aug 21, 2026	78.84	78.84	78.69	78.80	78.30	0.82%	4,305
Aug 20, 2026	78.13	78.32	78.03	78.16	77.67	0.47%	4,131
Aug 19, 2026	78.15	78.23	77.69	77.79	77.30	0.98%	6,409
Aug 18, 2026	77.75	77.75	76.92	77.04	76.55	-2.91%	45,807
Aug 17, 2026	79.39	79.95	79.36	79.36	78.85	0.88%	2,522
Aug 14, 2026	78.86	78.86	78.47	78.66	78.16	-0.23%	1,657
Aug 13, 2026	78.64	79.10	78.60	78.84	78.34	0.54%	15,719
Aug 12, 2026	78.40	78.58	78.24	78.42	77.92	1.60%	17,724
Aug 11, 2026	77.33	77.33	77.08	77.18	76.69	0.15%	1,654
Aug 10, 2026	77.23	77.33	77.04	77.07	76.58	-0.38%	15,265
Aug 7, 2026	77.76	77.76	76.92	77.36	76.87	0.32%	2,662
Aug 6, 2026	76.41	77.48	76.41	77.12	76.63	-0.61%	6,357
Aug 5, 2026	77.73	77.83	77.59	77.59	77.10	-0.45%	3,055
Aug 4, 2026	77.31	78.12	77.31	77.95	77.45	2.79%	14,316
Aug 3, 2026	75.19	75.85	74.64	75.83	75.35	1.03%	5,340
Jul 31, 2026	76.22	76.22	74.57	75.06	74.58	0.10%	10,966
Jul 30, 2026	73.84	74.99	73.84	74.98	74.51	4.08%	19,523
Jul 29, 2026	72.89	73.63	71.72	72.04	71.59	-2.42%	18,651
Jul 28, 2026	73.42	74.11	73.42	73.83	73.36	-1.79%	9,345
Jul 27, 2026	75.87	75.87	74.50	75.17	74.70	0.26%	7,429
Jul 24, 2026	75.52	75.88	74.98	74.98	74.50	-1.72%	13,959
Jul 23, 2026	76.74	76.74	76.04	76.29	75.80	-0.86%	21,934
Jul 22, 2026	76.96	77.19	76.93	76.95	76.46	-0.36%	12,399
Jul 21, 2026	76.82	77.33	76.63	77.23	76.74	2.81%	25,395
Jul 20, 2026	75.86	75.86	75.12	75.12	74.64	0.05%	16,576
Jul 17, 2026	74.06	75.98	74.00	75.08	74.60	-1.49%	61,064
Jul 16, 2026	76.56	76.60	76.18	76.22	75.73	-1.61%	3,673
Jul 15, 2026	78.08	78.23	76.82	77.47	76.97	-0.51%	16,084
Jul 14, 2026	77.79	77.97	77.55	77.86	77.37	1.25%	10,998
Jul 13, 2026	77.64	77.64	76.91	76.91	76.42	-3.54%	6,485
Jul 10, 2026	79.40	79.89	79.35	79.73	79.22	0.26%	4,549