AVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	100.55	100.95	100.08	100.48	100.48	-0.16%	298,245
Jan 28, 2025	100.23	100.83	99.81	100.64	100.64	0.58%	229,930
Jan 27, 2025	99.34	100.14	99.34	100.06	100.06	-1.15%	289,902
Jan 24, 2025	101.52	101.57	101.02	101.22	101.22	-0.25%	224,990
Jan 23, 2025	100.86	101.47	100.86	101.47	101.47	0.48%	280,980
Jan 22, 2025	101.21	101.25	100.96	100.99	100.99	0.20%	233,386
Jan 21, 2025	100.35	100.80	100.14	100.79	100.79	0.94%	383,930
Jan 17, 2025	99.96	100.08	99.60	99.85	99.85	0.83%	1,400,816
Jan 16, 2025	99.06	99.24	98.73	99.03	99.03	0.08%	316,567
Jan 15, 2025	98.78	99.15	98.49	98.95	98.95	1.81%	555,041
Jan 14, 2025	97.23	97.40	96.45	97.19	97.19	0.58%	311,393
Jan 13, 2025	95.58	96.68	95.58	96.63	96.63	0.28%	353,881
Jan 10, 2025	97.16	97.16	96.01	96.36	96.36	-1.39%	437,969
Jan 8, 2025	97.56	97.81	96.99	97.72	97.72	0.07%	322,934
Jan 7, 2025	98.85	98.88	97.27	97.65	97.65	-0.80%	346,628
Jan 6, 2025	98.63	99.28	98.27	98.44	98.44	0.51%	242,721
Jan 3, 2025	97.25	98.03	97.00	97.94	97.94	1.15%	430,681
Jan 2, 2025	97.41	97.84	96.20	96.83	96.83	-0.10%	553,852
Dec 31, 2024	97.41	97.59	96.71	96.93	96.93	-0.14%	290,838
Dec 30, 2024	97.11	97.64	96.39	97.07	97.07	-0.96%	347,194
Dec 27, 2024	98.57	98.62	97.37	98.01	98.01	-1.04%	291,296
Dec 26, 2024	98.66	99.14	98.56	99.04	99.04	0.10%	273,948
Dec 24, 2024	98.18	98.94	98.00	98.94	98.94	1.03%	200,959
Dec 23, 2024	97.50	98.00	96.90	97.93	97.93	0.45%	384,631
Dec 20, 2024	96.04	98.26	95.94	97.49	97.49	1.05%	352,839
Dec 19, 2024	97.49	97.72	96.41	96.48	96.48	-0.09%	472,562
Dec 18, 2024	99.90	100.04	96.48	96.57	96.57	-3.17%	476,048
Dec 17, 2024	100.04	100.04	99.51	99.73	99.73	-0.95%	306,396
Dec 16, 2024	100.78	100.94	100.64	100.69	100.35	0.11%	283,220
Dec 13, 2024	101.13	101.13	100.37	100.58	100.24	-0.30%	236,441
Dec 12, 2024	101.31	101.34	100.86	100.88	100.54	-0.61%	202,432
Dec 11, 2024	101.29	101.65	101.29	101.50	101.15	0.71%	299,988
Dec 10, 2024	101.30	101.30	100.67	100.78	100.44	-0.32%	238,149
Dec 9, 2024	102.03	102.03	101.06	101.10	100.76	-0.72%	208,535
Dec 6, 2024	102.04	102.09	101.67	101.83	101.48	0.06%	251,949
Dec 5, 2024	102.07	102.23	101.68	101.77	101.42	-0.28%	215,499
Dec 4, 2024	101.94	102.07	101.54	102.06	101.71	0.35%	209,399
Dec 3, 2024	101.80	101.89	101.46	101.70	101.35	-0.06%	238,210
Dec 2, 2024	101.75	101.95	101.50	101.76	101.41	0.02%	169,204
Nov 29, 2024	101.57	101.92	101.51	101.74	101.39	0.48%	95,445
Nov 27, 2024	101.56	101.80	101.05	101.25	100.90	-0.29%	210,389
Nov 26, 2024	101.42	101.60	101.10	101.54	101.19	0.16%	284,273
Nov 25, 2024	101.42	101.77	101.05	101.38	101.03	0.71%	225,122
Nov 22, 2024	100.00	100.74	100.00	100.67	100.33	0.72%	279,722
Nov 21, 2024	99.55	100.17	98.94	99.95	99.61	0.94%	268,845
Nov 20, 2024	98.99	99.04	98.16	99.02	98.68	0.05%	345,408
Nov 19, 2024	98.15	99.05	97.94	98.97	98.63	0.21%	343,592
Nov 18, 2024	98.53	99.03	98.38	98.76	98.42	0.42%	227,458
Nov 15, 2024	99.08	99.10	98.04	98.35	98.01	-1.07%	215,266
Nov 14, 2024	100.21	100.21	99.31	99.41	99.07	-0.59%	190,535
Nov 13, 2024	100.24	100.51	99.91	100.00	99.66	-0.13%	241,428
Nov 12, 2024	100.54	100.67	99.78	100.13	99.79	-0.47%	181,059
Nov 11, 2024	100.50	100.78	100.42	100.60	100.26	0.51%	196,376
Nov 8, 2024	99.79	100.32	99.70	100.09	99.75	0.41%	232,695
Nov 7, 2024	99.55	99.95	99.43	99.68	99.34	0.22%	211,210
Nov 6, 2024	98.44	99.56	98.22	99.46	99.12	3.52%	245,940
Nov 5, 2024	94.89	96.08	94.83	96.08	95.75	1.40%	151,348
Nov 4, 2024	94.87	95.24	94.56	94.75	94.43	-0.09%	165,622
Nov 1, 2024	95.16	95.69	94.77	94.84	94.52	0.29%	174,506
Oct 31, 2024	95.72	95.72	94.57	94.57	94.25	-1.60%	256,063
Oct 30, 2024	96.16	96.72	96.04	96.11	95.78	-0.12%	209,863
Oct 29, 2024	96.04	96.42	95.77	96.23	95.90	-0.13%	209,385
Oct 28, 2024	96.22	96.48	96.17	96.36	96.03	0.67%	154,291
Oct 25, 2024	96.43	96.69	95.59	95.72	95.39	-0.20%	185,884
Oct 24, 2024	96.11	96.11	95.49	95.91	95.58	0.25%	183,344
Oct 23, 2024	96.24	96.29	95.12	95.67	95.34	-0.82%	203,453
Oct 22, 2024	96.38	96.66	96.13	96.46	96.13	-0.27%	145,397
Oct 21, 2024	97.21	97.21	96.37	96.72	96.39	-0.51%	206,916
Oct 18, 2024	97.36	97.39	97.02	97.22	96.89	0.19%	142,579
Oct 17, 2024	97.51	97.51	97.02	97.04	96.71	0.02%	561,164
Oct 16, 2024	96.62	97.15	96.59	97.02	96.69	0.57%	107,444
Oct 15, 2024	97.09	97.27	96.37	96.47	96.14	-0.61%	132,369
Oct 14, 2024	96.50	97.19	96.47	97.06	96.73	0.66%	132,160
Oct 11, 2024	95.47	96.49	95.47	96.42	96.09	1.00%	171,932
Oct 10, 2024	95.33	95.66	95.13	95.47	95.14	-0.23%	255,703
Oct 9, 2024	95.03	95.74	94.89	95.69	95.36	0.76%	192,328
Oct 8, 2024	94.72	95.10	94.48	94.97	94.65	0.51%	177,358
Oct 7, 2024	95.03	95.10	94.24	94.49	94.17	-0.89%	234,967
Oct 4, 2024	95.21	95.39	94.62	95.34	95.01	1.03%	215,217
Oct 3, 2024	94.16	94.55	93.92	94.37	94.05	-0.12%	356,677
Oct 2, 2024	94.36	94.73	94.05	94.48	94.16	-0.01%	183,373
Oct 1, 2024	95.00	95.02	94.00	94.49	94.17	-0.69%	222,075
Sep 30, 2024	94.73	95.27	94.29	95.15	94.83	0.32%	227,639
Sep 27, 2024	95.03	95.36	94.69	94.85	94.53	0.06%	332,681
Sep 26, 2024	95.01	95.18	94.54	94.79	94.47	0.56%	218,459
Sep 25, 2024	94.78	94.84	94.19	94.26	93.94	-0.55%	206,266
Sep 24, 2024	94.95	94.95	94.41	94.78	94.46	0.21%	181,312
Sep 23, 2024	94.58	94.79	94.38	94.58	94.26	-0.06%	187,868
Sep 20, 2024	94.84	94.87	94.28	94.64	93.99	-0.38%	160,399
Sep 19, 2024	95.08	95.33	94.45	95.00	94.35	1.77%	252,623
Sep 18, 2024	93.65	94.66	93.21	93.35	92.71	-0.11%	282,419
Sep 17, 2024	93.45	93.97	93.14	93.45	92.81	0.34%	212,741
Sep 16, 2024	92.80	93.18	92.59	93.13	92.49	0.40%	138,331
Sep 13, 2024	92.19	92.92	92.19	92.76	92.13	0.98%	216,010
Sep 12, 2024	91.28	91.96	90.85	91.86	91.23	0.88%	224,639
Sep 11, 2024	90.39	91.16	88.83	91.06	90.44	0.76%	241,725
Sep 10, 2024	90.66	90.66	89.56	90.37	89.75	-0.03%	186,387
Sep 9, 2024	90.14	90.75	89.97	90.40	89.78	0.94%	159,967
Sep 6, 2024	91.16	91.48	89.41	89.56	88.95	-1.58%	337,483
Sep 5, 2024	91.42	91.70	90.68	91.00	90.38	-0.44%	237,565