AVSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.37%	9,727
Apr 9, 2026	77.72	78.40	77.52	78.32	78.32	0.96%	17,040
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%	21,552
Apr 6, 2026	74.74	75.11	74.66	75.08	75.08	0.50%	36,448
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
Mar 24, 2026	73.96	74.72	73.70	74.34	74.34	-0.06%	12,534
Mar 23, 2026	74.66	75.15	74.33	74.38	74.38	1.38%	5,398
Mar 20, 2026	73.86	73.93	73.03	73.37	73.37	-1.42%	7,306
Mar 19, 2026	74.05	74.79	73.98	74.43	74.43	-0.05%	14,682
Mar 18, 2026	75.26	75.31	74.47	74.47	74.47	-1.40%	14,596
Mar 17, 2026	75.59	75.77	75.48	75.53	75.53	0.51%	6,102
Mar 16, 2026	75.15	75.57	75.07	75.15	75.15	0.97%	28,754
Mar 13, 2026	75.09	75.09	74.30	74.43	74.42	-0.50%	9,390
Mar 12, 2026	75.60	75.60	74.80	74.80	74.80	-1.84%	26,988
Mar 11, 2026	76.36	76.42	76.00	76.20	76.20	-0.18%	13,510
Mar 10, 2026	76.45	77.12	76.34	76.34	76.34	-0.26%	22,423
Mar 9, 2026	75.13	76.72	74.54	76.54	76.37	0.93%	26,851
Mar 6, 2026	76.10	76.20	75.70	75.83	75.67	-1.85%	47,253
Mar 5, 2026	77.87	77.87	76.66	77.26	77.09	-1.06%	15,215
Mar 4, 2026	77.94	78.30	77.53	78.09	77.92	0.76%	10,514
Mar 3, 2026	76.73	77.78	76.37	77.50	77.33	-1.17%	11,896
Mar 2, 2026	77.34	78.49	77.34	78.42	78.25	-	37,333
Feb 27, 2026	78.15	78.44	78.15	78.42	78.25	-0.78%	2,687
Feb 26, 2026	79.50	79.50	78.62	79.04	78.87	-0.44%	14,614
Feb 25, 2026	79.20	79.50	79.15	79.39	79.22	0.77%	11,770
Feb 24, 2026	78.13	79.00	78.13	78.78	78.61	0.72%	15,861
Feb 23, 2026	79.06	79.40	77.98	78.22	78.05	-1.36%	33,753
Feb 20, 2026	78.71	79.30	78.71	79.30	79.13	0.75%	40,845
Feb 19, 2026	78.66	78.81	78.51	78.71	78.54	-0.47%	20,846
Feb 18, 2026	78.77	79.39	78.77	79.08	78.91	0.65%	19,004
Feb 17, 2026	78.37	78.82	78.02	78.57	78.40	0.15%	17,534
Feb 13, 2026	78.32	78.83	78.12	78.45	78.28	0.31%	4,502
Feb 12, 2026	79.96	79.96	78.20	78.20	78.03	-1.67%	11,576
Feb 11, 2026	79.92	80.00	79.53	79.53	79.36	0.16%	11,017
Feb 10, 2026	79.96	79.96	79.38	79.40	79.23	-0.54%	12,200
Feb 9, 2026	79.62	80.04	79.48	79.83	79.66	0.14%	13,389
Feb 6, 2026	78.45	79.73	78.45	79.73	79.55	2.02%	307,056
Feb 5, 2026	78.12	78.74	77.90	78.15	77.98	-0.84%	23,687
Feb 4, 2026	79.04	79.08	78.51	78.81	78.64	-0.27%	11,010
Feb 3, 2026	79.61	79.61	78.51	79.02	78.85	-0.55%	34,061