AVSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	89.12	89.12	89.06	89.08	89.08	-0.22%	6,899
Aug 21, 2026	89.11	89.34	89.04	89.28	89.28	0.55%	19,107
Aug 20, 2026	89.23	89.28	88.79	88.79	88.79	-0.84%	8,443
Aug 19, 2026	89.86	89.92	89.54	89.54	89.54	-0.05%	4,390
Aug 18, 2026	90.14	90.14	89.59	89.59	89.59	-1.08%	9,705
Aug 17, 2026	91.11	91.11	90.57	90.57	90.57	-0.34%	17,512
Aug 14, 2026	91.17	91.17	90.77	90.88	90.88	-0.11%	4,719
Aug 13, 2026	90.70	91.17	90.70	90.98	90.98	0.76%	3,762
Aug 12, 2026	90.53	90.53	90.28	90.30	90.30	0.35%	3,888
Aug 11, 2026	90.04	90.09	89.99	89.99	89.99	-0.09%	4,313
Aug 10, 2026	90.27	90.41	90.07	90.07	90.07	-0.37%	6,457
Aug 7, 2026	90.38	90.46	90.26	90.41	90.40	0.55%	3,529
Aug 6, 2026	90.34	90.34	89.91	89.91	89.91	-0.39%	10,658
Aug 5, 2026	91.04	91.04	90.23	90.26	90.26	-0.14%	5,116
Aug 4, 2026	89.16	90.56	89.14	90.39	90.39	1.94%	7,981
Aug 3, 2026	87.72	88.71	87.72	88.67	88.67	1.46%	7,369
Jul 31, 2026	87.56	87.56	86.87	87.39	87.39	0.44%	5,838
Jul 30, 2026	86.55	87.03	86.38	87.01	87.01	1.97%	14,450
Jul 29, 2026	86.79	86.92	85.33	85.33	85.33	-1.94%	32,845
Jul 28, 2026	86.80	87.09	86.38	87.02	87.02	0.09%	3,894
Jul 27, 2026	87.70	87.76	86.48	86.94	86.94	0.30%	8,981
Jul 24, 2026	86.78	87.16	86.54	86.68	86.68	-	3,342
Jul 23, 2026	87.14	87.14	86.48	86.68	86.68	-1.15%	7,619
Jul 22, 2026	87.71	87.86	87.68	87.69	87.69	-0.26%	2,224
Jul 21, 2026	87.79	87.92	87.35	87.92	87.92	1.21%	11,824
Jul 20, 2026	87.48	87.82	86.82	86.87	86.87	-0.36%	11,968
Jul 17, 2026	87.04	87.50	87.04	87.19	87.19	-0.99%	2,846
Jul 16, 2026	88.44	88.44	87.73	88.06	88.06	-0.31%	5,898
Jul 15, 2026	88.18	88.46	88.15	88.33	88.33	0.18%	8,170
Jul 14, 2026	87.91	88.23	87.87	88.17	88.17	0.55%	7,256
Jul 13, 2026	88.10	88.22	87.52	87.69	87.69	-0.85%	8,475
Jul 10, 2026	88.12	88.49	88.12	88.44	88.44	0.55%	7,083
Jul 9, 2026	87.33	88.19	87.33	87.96	87.96	1.13%	7,372
Jul 8, 2026	86.94	86.98	86.46	86.98	86.98	-0.37%	3,796
Jul 7, 2026	88.03	88.03	87.16	87.30	87.30	-0.89%	7,474
Jul 6, 2026	87.82	88.22	87.82	88.09	88.08	0.63%	11,868
Jul 2, 2026	88.52	88.52	86.94	87.53	87.53	-0.48%	8,467
Jul 1, 2026	88.46	88.48	87.95	87.96	87.95	-0.64%	5,293
Jun 30, 2026	87.98	88.76	87.98	88.52	88.52	0.80%	13,996
Jun 29, 2026	87.00	87.89	86.61	87.82	87.82	1.02%	8,307
Jun 26, 2026	86.83	87.28	86.73	86.93	86.93	-0.36%	4,941
Jun 25, 2026	87.53	87.79	87.16	87.25	87.25	0.64%	8,496
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