AVSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	87.51	87.93	87.26	87.76	87.76	0.36%	7,200
Jun 3, 2026	87.53	87.54	87.24	87.44	87.44	-0.43%	3,946
Jun 2, 2026	87.53	87.90	87.53	87.82	87.82	0.57%	5,282
Jun 1, 2026	87.00	87.47	86.87	87.33	87.33	0.13%	4,162
May 29, 2026	87.45	87.45	87.16	87.21	87.21	0.18%	3,758
May 28, 2026	86.56	87.09	86.36	87.06	87.06	0.43%	7,641
May 27, 2026	86.78	86.93	86.54	86.68	86.68	0.01%	10,737
May 26, 2026	86.18	86.77	86.18	86.68	86.67	1.29%	36,984
May 22, 2026	85.24	85.80	85.24	85.57	85.57	0.61%	7,204
May 21, 2026	84.38	85.12	84.38	85.05	85.05	0.40%	7,551
May 20, 2026	83.60	84.71	83.60	84.71	84.71	1.72%	7,384
May 19, 2026	83.52	83.57	83.22	83.27	83.27	-0.85%	3,318
May 18, 2026	84.38	84.38	83.75	83.99	83.99	-0.26%	4,238
May 15, 2026	84.29	84.51	84.21	84.21	84.21	-1.42%	3,447
May 14, 2026	85.09	85.66	85.09	85.42	85.42	0.66%	2,772
May 13, 2026	84.39	85.00	84.39	84.86	84.86	0.52%	2,885
May 12, 2026	84.54	84.54	83.65	84.42	84.42	-0.32%	11,003
May 11, 2026	85.00	85.08	84.63	84.69	84.69	-0.15%	5,930
May 8, 2026	84.30	84.83	84.30	84.82	84.82	1.02%	12,115
May 7, 2026	84.91	84.91	83.87	83.97	83.97	-0.70%	8,224
May 6, 2026	83.59	84.56	83.59	84.56	84.56	1.95%	4,825
May 5, 2026	82.38	83.14	82.38	82.94	82.94	1.25%	14,207
May 4, 2026	82.34	82.55	81.90	81.91	81.91	-0.74%	26,711
May 1, 2026	82.79	83.09	82.50	82.53	82.53	0.17%	6,120
Apr 30, 2026	81.72	82.40	81.40	82.39	82.39	1.17%	11,070
Apr 29, 2026	81.57	81.57	81.13	81.44	81.44	-0.24%	9,930
Apr 28, 2026	82.06	82.06	81.51	81.64	81.64	-0.74%	1,662
Apr 27, 2026	81.99	82.30	81.99	82.25	82.25	0.07%	23,688
Apr 24, 2026	81.87	82.31	81.79	82.19	82.19	0.73%	5,905
Apr 23, 2026	82.08	82.08	81.57	81.60	81.60	-0.19%	4,555
Apr 22, 2026	81.85	81.85	81.54	81.75	81.75	0.75%	11,711
Apr 21, 2026	82.06	82.06	81.14	81.14	81.14	-0.50%	1,861
Apr 20, 2026	81.17	81.61	81.17	81.55	81.54	-0.06%	19,323
Apr 17, 2026	81.43	81.73	81.43	81.59	81.59	1.68%	11,473
Apr 16, 2026	79.90	80.35	79.90	80.24	80.24	0.27%	23,354
Apr 15, 2026	80.09	80.10	79.71	80.02	80.02	0.34%	10,351
Apr 14, 2026	79.29	79.78	79.29	79.75	79.75	1.20%	5,724
Apr 13, 2026	77.50	78.81	77.50	78.81	78.81	1.00%	7,307
Apr 10, 2026	78.17	78.40	77.99	78.03	78.03	-0.36%	9,727
Apr 9, 2026	77.72	78.40	77.52	78.32	78.32	0.96%	17,140
Apr 8, 2026	77.10	77.77	77.10	77.57	77.57	3.39%	4,699
Apr 7, 2026	74.78	75.09	74.36	75.03	75.03	-0.07%	21,652
Apr 6, 2026	74.74	75.11	74.66	75.08	75.08	0.50%	36,589
Apr 2, 2026	73.62	74.71	73.62	74.71	74.71	0.08%	4,811
Apr 1, 2026	74.78	75.05	74.52	74.65	74.65	0.98%	11,268
Mar 31, 2026	72.73	73.97	72.73	73.93	73.93	3.18%	6,038
Mar 30, 2026	72.13	72.37	71.39	71.65	71.65	-0.56%	37,119
Mar 27, 2026	73.25	73.25	71.96	72.05	72.05	-1.72%	13,828
Mar 26, 2026	74.38	74.56	73.30	73.31	73.31	-1.89%	13,827
Mar 25, 2026	74.73	74.88	74.63	74.72	74.72	0.52%	10,042