AVSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	77.34	78.49	77.34	78.42	78.42	-	37,333
Feb 27, 2026	78.15	78.44	78.15	78.42	78.42	-0.78%	2,687
Feb 26, 2026	79.50	79.50	78.62	79.04	79.04	-0.44%	14,614
Feb 25, 2026	79.20	79.50	79.15	79.39	79.39	0.77%	11,770
Feb 24, 2026	78.13	79.00	78.13	78.78	78.78	0.72%	15,861
Feb 23, 2026	79.06	79.40	77.98	78.22	78.22	-1.36%	33,753
Feb 20, 2026	78.71	79.30	78.71	79.30	79.30	0.75%	40,845
Feb 19, 2026	78.66	78.81	78.51	78.71	78.71	-0.47%	20,846
Feb 18, 2026	78.77	79.39	78.77	79.08	79.08	0.65%	19,004
Feb 17, 2026	78.37	78.82	78.02	78.57	78.57	0.15%	17,534
Feb 13, 2026	78.32	78.83	78.12	78.45	78.45	0.31%	4,502
Feb 12, 2026	79.96	79.96	78.20	78.20	78.20	-1.67%	11,576
Feb 11, 2026	79.92	80.00	79.53	79.53	79.53	0.16%	11,017
Feb 10, 2026	79.96	79.96	79.38	79.40	79.40	-0.54%	12,200
Feb 9, 2026	79.62	80.04	79.48	79.83	79.83	0.14%	13,389
Feb 6, 2026	78.45	79.73	78.45	79.73	79.73	2.02%	307,056
Feb 5, 2026	78.12	78.74	77.90	78.15	78.15	-0.84%	23,487
Feb 4, 2026	79.04	79.08	78.51	78.81	78.81	-0.27%	11,010
Feb 3, 2026	79.61	79.61	78.51	79.02	79.02	-0.55%	34,061
Feb 2, 2026	78.66	79.57	78.66	79.46	79.46	1.11%	22,886
Jan 30, 2026	78.77	78.98	78.39	78.59	78.59	-0.67%	13,676
Jan 29, 2026	79.05	79.12	78.14	79.12	79.12	0.05%	9,957
Jan 28, 2026	79.05	79.26	78.91	79.08	79.08	0.20%	16,125
Jan 27, 2026	78.81	79.12	78.81	78.93	78.93	0.47%	8,317
Jan 26, 2026	78.32	78.73	78.32	78.56	78.56	0.49%	8,789
Jan 23, 2026	78.43	78.43	78.04	78.18	78.18	-0.41%	29,445
Jan 22, 2026	78.98	78.98	78.47	78.50	78.50	0.45%	7,839
Jan 21, 2026	77.29	78.52	77.29	78.15	78.15	1.57%	14,535
Jan 20, 2026	77.51	77.68	76.89	76.94	76.94	-1.94%	10,329
Jan 16, 2026	78.66	78.73	78.45	78.46	78.46	-0.06%	5,427
Jan 15, 2026	78.68	78.94	78.51	78.51	78.51	0.63%	13,725
Jan 14, 2026	77.92	78.09	77.64	78.02	78.02	-0.36%	20,081
Jan 13, 2026	78.40	78.57	78.05	78.30	78.30	-0.41%	61,282
Jan 12, 2026	78.10	78.66	78.10	78.62	78.62	0.09%	6,903
Jan 9, 2026	78.39	78.68	78.39	78.55	78.55	0.61%	3,017
Jan 8, 2026	77.86	78.15	77.74	78.07	78.07	0.17%	12,993
Jan 7, 2026	78.40	78.40	77.87	77.94	77.94	-0.42%	7,762
Jan 6, 2026	77.85	78.34	77.73	78.27	78.27	1.07%	9,700
Jan 5, 2026	77.17	77.75	77.09	77.44	77.44	0.94%	20,620
Jan 2, 2026	76.65	76.98	76.36	76.72	76.72	0.55%	10,509
Dec 31, 2025	76.85	76.88	76.30	76.30	76.30	-0.77%	3,472
Dec 30, 2025	76.94	76.95	76.89	76.89	76.89	-0.22%	5,935
Dec 29, 2025	77.31	77.31	76.89	77.06	77.06	-0.40%	3,847
Dec 26, 2025	77.37	77.39	77.30	77.37	77.37	0.09%	4,271
Dec 24, 2025	76.95	77.43	76.95	77.30	77.30	0.37%	2,480
Dec 23, 2025	76.68	77.08	76.68	77.02	77.02	0.18%	13,760
Dec 22, 2025	76.80	76.91	76.63	76.88	76.88	0.59%	13,446
Dec 19, 2025	76.20	76.43	76.20	76.43	76.43	0.82%	8,968
Dec 18, 2025	76.05	76.20	75.68	75.81	75.81	0.83%	13,972
Dec 17, 2025	76.10	76.10	75.19	75.19	75.19	-1.07%	8,471