AVSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	86.67	87.29	86.35	86.69	86.69	0.01%	18,359
Jun 23, 2026	86.63	87.00	86.46	86.69	86.68	-1.53%	2,448
Jun 22, 2026	88.56	88.57	87.86	88.03	88.03	0.06%	9,755
Jun 18, 2026	88.01	88.05	87.75	87.98	87.98	1.47%	8,003
Jun 17, 2026	87.72	88.08	86.66	86.70	86.70	-1.17%	13,856
Jun 16, 2026	88.52	88.63	87.73	87.73	87.73	-0.68%	4,296
Jun 15, 2026	88.52	88.61	88.33	88.33	88.33	1.68%	24,176
Jun 12, 2026	86.66	87.24	86.18	86.87	86.87	0.57%	8,128
Jun 11, 2026	84.92	86.38	84.55	86.38	86.38	2.40%	7,185
Jun 10, 2026	85.20	85.84	84.32	84.36	84.36	-1.38%	22,697
Jun 9, 2026	86.11	86.55	84.44	85.54	85.54	-0.09%	8,781
Jun 8, 2026	86.16	86.16	85.82	85.84	85.62	0.49%	6,646
Jun 5, 2026	87.23	87.23	85.25	85.42	85.20	-2.67%	22,625
Jun 4, 2026	87.51	87.93	87.26	87.76	87.54	0.36%	7,200
Jun 3, 2026	87.53	87.54	87.24	87.44	87.22	-0.43%	3,946
Jun 2, 2026	87.53	87.90	87.53	87.82	87.60	0.57%	5,282
Jun 1, 2026	87.00	87.47	86.87	87.33	87.10	0.13%	4,164
May 29, 2026	87.45	87.45	87.16	87.21	86.99	0.18%	3,758
May 28, 2026	86.56	87.09	86.36	87.06	86.84	0.43%	7,641
May 27, 2026	86.78	86.93	86.54	86.68	86.46	0.01%	10,737
May 26, 2026	86.18	86.77	86.18	86.68	86.45	1.29%	36,984
May 22, 2026	85.24	85.80	85.24	85.57	85.35	0.61%	7,204
May 21, 2026	84.38	85.12	84.38	85.05	84.83	0.40%	7,551
May 20, 2026	83.60	84.71	83.60	84.71	84.49	1.72%	7,384
May 19, 2026	83.52	83.57	83.22	83.27	83.06	-0.85%	3,318
May 18, 2026	84.38	84.38	83.75	83.99	83.77	-0.26%	4,238
May 15, 2026	84.29	84.51	84.21	84.21	83.99	-1.42%	3,447
May 14, 2026	85.09	85.66	85.09	85.42	85.20	0.66%	2,772
May 13, 2026	84.39	85.00	84.39	84.86	84.65	0.52%	2,885
May 12, 2026	84.54	84.54	83.65	84.42	84.21	-0.32%	11,003
May 11, 2026	85.00	85.08	84.63	84.69	84.48	-0.15%	5,930
May 8, 2026	84.30	84.83	84.30	84.82	84.61	1.02%	12,115
May 7, 2026	84.91	84.91	83.87	83.97	83.75	-0.70%	8,224
May 6, 2026	83.59	84.56	83.59	84.56	84.34	1.95%	4,825
May 5, 2026	82.38	83.14	82.38	82.94	82.73	1.25%	14,207
May 4, 2026	82.34	82.55	81.90	81.91	81.70	-0.74%	26,711
May 1, 2026	82.79	83.09	82.50	82.53	82.32	0.17%	6,120
Apr 30, 2026	81.72	82.40	81.40	82.39	82.18	1.17%	11,070
Apr 29, 2026	81.57	81.57	81.13	81.44	81.23	-0.24%	9,930
Apr 28, 2026	82.06	82.06	81.51	81.64	81.43	-0.74%	1,662
Apr 27, 2026	81.99	82.30	81.99	82.25	82.04	0.07%	23,688
Apr 24, 2026	81.87	82.31	81.79	82.19	81.98	0.73%	5,905
Apr 23, 2026	82.08	82.08	81.57	81.60	81.39	-0.19%	4,555
Apr 22, 2026	81.85	81.85	81.54	81.75	81.54	0.75%	11,711
Apr 21, 2026	82.06	82.06	81.14	81.14	80.93	-0.50%	1,861
Apr 20, 2026	81.17	81.61	81.17	81.55	81.34	-0.06%	19,323
Apr 17, 2026	81.43	81.73	81.43	81.59	81.38	1.68%	11,473
Apr 16, 2026	79.90	80.35	79.90	80.24	80.04	0.27%	23,354
Apr 15, 2026	80.09	80.10	79.71	80.02	79.82	0.34%	10,351
Apr 14, 2026	79.29	79.78	79.29	79.75	79.55	1.20%	5,724