AVSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.37%	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