AVSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	89.10	89.22	88.67	88.91	88.91	0.62%	17,176
Oct 1, 2026	88.10	88.41	87.66	88.36	88.36	0.40%	38,390
Sep 30, 2026	88.73	88.74	88.01	88.01	88.01	-0.37%	15,744
Sep 29, 2026	88.60	88.66	88.07	88.34	88.34	-0.13%	8,385
Sep 28, 2026	88.55	88.71	88.28	88.45	88.45	-0.84%	6,268
Sep 25, 2026	88.79	89.23	88.63	89.20	89.20	0.67%	14,115
Sep 24, 2026	88.34	88.62	88.11	88.61	88.61	-0.12%	4,560
Sep 23, 2026	88.87	88.91	88.66	88.72	88.72	-0.85%	4,778
Sep 22, 2026	89.68	89.68	89.27	89.48	89.48	0.07%	6,830
Sep 21, 2026	88.44	89.55	88.44	89.42	89.42	1.58%	5,218
Sep 18, 2026	87.83	88.07	87.68	88.03	88.03	0.06%	6,663
Sep 17, 2026	87.93	88.04	87.66	87.98	87.98	1.11%	40,159
Sep 16, 2026	87.88	87.95	87.01	87.01	87.01	-0.55%	3,104
Sep 15, 2026	87.66	87.66	87.43	87.49	87.49	-0.69%	6,995
Sep 14, 2026	87.94	88.30	87.94	88.10	88.10	-0.52%	10,062
Sep 11, 2026	88.60	88.71	88.54	88.57	88.56	0.85%	3,172
Sep 10, 2026	87.96	88.05	87.70	87.82	87.82	-0.60%	20,615
Sep 9, 2026	88.59	88.59	88.34	88.35	88.35	-0.59%	3,352
Sep 8, 2026	89.32	89.32	88.88	88.88	88.88	-0.86%	3,323
Sep 4, 2026	89.51	89.90	89.51	89.83	89.65	0.20%	6,638
Sep 3, 2026	89.20	89.65	89.20	89.65	89.47	1.03%	5,680
Sep 2, 2026	88.43	88.83	88.42	88.74	88.55	0.71%	15,924
Sep 1, 2026	88.29	88.29	87.93	88.11	87.93	-0.86%	13,164
Aug 31, 2026	89.07	89.07	88.68	88.87	88.69	-0.57%	8,592
Aug 28, 2026	89.67	89.91	89.30	89.38	89.20	-0.30%	11,287
Aug 27, 2026	89.31	89.71	89.31	89.65	89.46	0.24%	11,109
Aug 26, 2026	89.48	89.56	89.22	89.44	89.25	0.10%	6,341
Aug 25, 2026	89.30	89.34	89.07	89.34	89.16	0.29%	3,060
Aug 24, 2026	89.12	89.12	89.06	89.08	88.90	-0.22%	6,899
Aug 21, 2026	89.11	89.34	89.04	89.28	89.09	0.55%	19,108
Aug 20, 2026	89.23	89.28	88.79	88.79	88.61	-0.84%	8,444
Aug 19, 2026	89.86	89.92	89.54	89.54	89.36	-0.05%	4,390
Aug 18, 2026	90.14	90.14	89.59	89.59	89.40	-1.08%	9,705
Aug 17, 2026	91.11	91.11	90.57	90.57	90.38	-0.34%	17,513
Aug 14, 2026	91.17	91.17	90.77	90.88	90.70	-0.11%	4,719
Aug 13, 2026	90.70	91.17	90.70	90.98	90.80	0.76%	3,763
Aug 12, 2026	90.53	90.53	90.28	90.30	90.11	0.35%	3,888
Aug 11, 2026	90.04	90.09	89.99	89.99	89.80	-0.09%	4,313
Aug 10, 2026	90.27	90.41	90.07	90.07	89.89	-0.37%	6,459
Aug 7, 2026	90.38	90.46	90.26	90.41	90.22	0.55%	3,530
Aug 6, 2026	90.34	90.34	89.91	89.91	89.72	-0.39%	10,658
Aug 5, 2026	91.04	91.04	90.23	90.26	90.07	-0.14%	5,117
Aug 4, 2026	89.16	90.56	89.14	90.39	90.20	1.94%	7,981
Aug 3, 2026	87.72	88.71	87.72	88.67	88.49	1.46%	7,369
Jul 31, 2026	87.56	87.56	86.87	87.39	87.21	0.44%	5,838
Jul 30, 2026	86.55	87.03	86.38	87.01	86.83	1.97%	14,450
Jul 29, 2026	86.79	86.92	85.33	85.33	85.15	-1.94%	32,845
Jul 28, 2026	86.80	87.09	86.38	87.02	86.84	0.09%	3,895
Jul 27, 2026	87.70	87.76	86.48	86.94	86.76	0.30%	8,981
Jul 24, 2026	86.78	87.16	86.54	86.68	86.50	-	3,343