AVSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	46.23	46.27	46.23	46.27	46.27	0.15%	57,356
Jan 17, 2025	46.21	46.24	46.20	46.20	46.20	-0.01%	26,091
Jan 16, 2025	46.11	46.23	46.11	46.21	46.21	0.09%	26,451
Jan 15, 2025	46.18	46.18	46.13	46.17	46.17	0.41%	62,127
Jan 14, 2025	45.96	45.99	45.96	45.98	45.98	0.03%	88,326
Jan 13, 2025	46.00	46.00	45.93	45.96	45.96	-0.04%	41,786
Jan 10, 2025	46.01	46.05	45.96	45.98	45.98	-0.26%	38,855
Jan 8, 2025	46.10	46.13	46.08	46.10	46.10	-	53,903
Jan 7, 2025	46.11	46.11	46.06	46.10	46.10	-0.11%	32,995
Jan 6, 2025	46.16	46.17	46.13	46.15	46.15	-	24,855
Jan 3, 2025	46.18	46.18	46.13	46.15	46.15	-0.02%	35,448
Jan 2, 2025	46.13	46.21	46.13	46.16	46.16	0.04%	19,646
Dec 31, 2024	46.18	46.19	46.11	46.14	46.14	0.01%	63,947
Dec 30, 2024	46.13	46.15	46.12	46.14	46.14	0.23%	26,305
Dec 27, 2024	46.10	46.11	46.03	46.03	46.03	-0.10%	45,321
Dec 26, 2024	46.02	46.08	45.99	46.08	46.08	0.06%	12,416
Dec 24, 2024	46.02	46.05	45.99	46.05	46.05	0.07%	12,362
Dec 23, 2024	46.02	46.05	45.99	46.02	46.02	-0.10%	40,178
Dec 20, 2024	46.12	46.12	46.06	46.06	46.06	0.07%	44,103
Dec 19, 2024	46.05	46.07	46.00	46.03	46.03	-0.05%	42,305
Dec 18, 2024	46.24	46.24	46.02	46.05	46.05	-0.32%	44,496
Dec 17, 2024	46.20	46.23	46.19	46.20	46.20	-0.44%	65,334
Dec 16, 2024	46.43	46.43	46.40	46.41	46.22	-	22,546
Dec 13, 2024	46.50	46.50	46.39	46.41	46.22	-0.14%	18,947
Dec 12, 2024	46.55	46.55	46.45	46.47	46.28	-0.08%	57,167
Dec 11, 2024	46.59	46.59	46.50	46.51	46.32	-0.05%	40,180
Dec 10, 2024	46.53	46.55	46.51	46.53	46.34	-0.03%	47,942
Dec 9, 2024	46.59	46.59	46.54	46.55	46.36	-0.11%	74,869
Dec 6, 2024	46.61	46.61	46.56	46.60	46.41	0.14%	35,300
Dec 5, 2024	46.53	46.53	46.46	46.53	46.34	-	296,869
Dec 4, 2024	46.48	46.53	46.43	46.53	46.34	0.17%	41,617
Dec 3, 2024	46.54	46.54	46.44	46.45	46.26	-0.13%	42,615
Dec 2, 2024	46.62	46.62	46.44	46.51	46.32	-0.26%	32,163
Nov 29, 2024	46.64	46.64	46.62	46.63	46.28	0.14%	46,942
Nov 27, 2024	46.52	46.57	46.52	46.57	46.22	0.16%	28,585
Nov 26, 2024	46.52	46.52	46.43	46.49	46.15	-0.02%	66,910
Nov 25, 2024	46.50	46.51	46.45	46.50	46.16	0.37%	31,781
Nov 22, 2024	46.39	46.39	46.32	46.33	45.99	-0.02%	54,507
Nov 21, 2024	46.37	46.40	46.33	46.34	46.00	-0.01%	71,317
Nov 20, 2024	46.36	46.37	46.33	46.35	46.00	-0.07%	69,189
Nov 19, 2024	46.36	46.40	46.36	46.38	46.04	0.11%	38,446
Nov 18, 2024	46.32	46.36	46.28	46.33	45.99	0.06%	42,248
Nov 15, 2024	46.20	46.35	46.20	46.30	45.96	0.08%	35,712
Nov 14, 2024	46.36	46.36	46.24	46.27	45.92	-0.14%	46,143
Nov 13, 2024	46.33	46.34	46.29	46.33	45.99	0.11%	30,171
Nov 12, 2024	46.29	46.32	46.25	46.28	45.94	-0.19%	40,353
Nov 11, 2024	46.50	46.50	46.34	46.37	46.03	-0.15%	35,790
Nov 8, 2024	46.45	46.48	46.41	46.44	46.10	-	57,426
Nov 7, 2024	46.39	46.46	46.36	46.44	46.10	0.31%	44,273
Nov 6, 2024	46.28	46.35	46.25	46.30	45.95	-0.24%	44,411
Nov 5, 2024	46.36	46.41	46.30	46.41	46.06	0.08%	64,397
Nov 4, 2024	46.40	46.40	46.34	46.37	46.03	0.17%	79,987
Nov 1, 2024	46.46	46.46	46.28	46.29	45.95	-0.52%	67,846
Oct 31, 2024	46.49	46.53	46.45	46.53	46.03	0.02%	20,852
Oct 30, 2024	46.61	46.64	46.50	46.52	46.02	-0.13%	29,345
Oct 29, 2024	46.49	46.58	46.49	46.58	46.08	0.06%	70,950
Oct 28, 2024	46.58	46.60	46.52	46.55	46.05	-0.11%	83,218
Oct 25, 2024	46.68	46.68	46.58	46.60	46.10	-0.04%	112,253
Oct 24, 2024	46.62	46.65	46.59	46.62	46.11	0.11%	45,129
Oct 23, 2024	46.58	46.59	46.55	46.57	46.07	-0.14%	82,987
Oct 22, 2024	46.61	46.64	46.61	46.64	46.13	-0.02%	15,419
Oct 21, 2024	46.67	46.68	46.64	46.65	46.14	-0.25%	111,677
Oct 18, 2024	46.77	46.77	46.74	46.76	46.25	0.06%	28,121
Oct 17, 2024	46.74	46.74	46.71	46.73	46.22	-0.14%	54,132
Oct 16, 2024	46.77	46.80	46.76	46.80	46.29	0.10%	40,057
Oct 15, 2024	46.76	46.76	46.73	46.75	46.24	0.04%	203,389
Oct 14, 2024	46.66	46.73	46.66	46.73	46.22	0.03%	1,530,369
Oct 11, 2024	46.70	46.74	46.69	46.72	46.21	0.04%	73,388
Oct 10, 2024	46.67	46.70	46.64	46.70	46.19	0.05%	78,426
Oct 9, 2024	46.69	46.69	46.65	46.67	46.16	-0.09%	46,005
Oct 8, 2024	46.65	46.71	46.65	46.71	46.20	0.06%	17,116
Oct 7, 2024	46.66	46.80	46.66	46.68	46.17	-0.15%	104,473
Oct 4, 2024	46.78	46.79	46.73	46.75	46.24	-0.38%	33,459
Oct 3, 2024	46.92	46.94	46.89	46.93	46.42	-0.12%	152,111
Oct 2, 2024	46.93	47.00	46.93	46.99	46.48	-0.03%	44,312
Oct 1, 2024	46.97	47.03	46.96	47.00	46.49	-0.28%	32,461
Sep 30, 2024	47.16	47.16	47.08	47.13	46.46	-0.11%	32,906
Sep 27, 2024	47.13	47.18	47.11	47.18	46.51	0.19%	56,973
Sep 26, 2024	47.09	47.10	47.05	47.09	46.42	-0.02%	20,965
Sep 25, 2024	47.15	47.15	47.10	47.10	46.43	-0.15%	12,693
Sep 24, 2024	47.11	47.17	47.11	47.17	46.50	0.10%	58,058
Sep 23, 2024	47.11	47.16	47.06	47.13	46.46	-0.03%	60,285
Sep 20, 2024	47.05	47.15	47.05	47.14	46.47	0.08%	37,086
Sep 19, 2024	47.08	47.12	47.06	47.10	46.43	0.06%	146,092
Sep 18, 2024	47.05	47.16	47.05	47.07	46.40	-0.13%	58,910
Sep 17, 2024	47.11	47.13	47.09	47.13	46.46	-0.01%	85,807
Sep 16, 2024	47.14	47.15	47.10	47.14	46.47	0.10%	41,028
Sep 13, 2024	47.13	47.13	47.08	47.09	46.42	0.11%	84,666
Sep 12, 2024	47.02	47.05	46.99	47.04	46.37	-	88,217
Sep 11, 2024	47.00	47.07	47.00	47.04	46.37	-0.02%	42,799
Sep 10, 2024	47.02	47.05	47.00	47.05	46.38	0.13%	54,257
Sep 9, 2024	46.95	47.01	46.95	46.99	46.32	0.04%	28,489
Sep 6, 2024	46.94	47.01	46.91	46.97	46.30	0.14%	55,118
Sep 5, 2024	46.93	46.93	46.87	46.91	46.24	0.06%	65,005
Sep 4, 2024	46.81	46.88	46.81	46.88	46.21	0.20%	43,752
Sep 3, 2024	46.80	46.80	46.76	46.78	46.12	-0.26%	50,956
Aug 30, 2024	46.92	46.92	46.87	46.90	46.07	-	142,232
Aug 29, 2024	46.88	46.90	46.87	46.90	46.07	-0.02%	59,261
Aug 28, 2024	46.92	46.92	46.87	46.91	46.08	0.06%	129,944
Aug 27, 2024	46.80	46.92	46.80	46.88	46.05	0.09%	101,589