AVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	96.81	96.88	96.42	96.63	96.63	-0.08%	228,358
May 13, 2025	96.15	97.12	96.15	96.71	96.71	0.72%	274,822
May 12, 2025	95.88	96.02	95.14	96.02	96.02	3.51%	275,789
May 9, 2025	93.02	93.25	92.46	92.76	92.76	-0.10%	301,293
May 8, 2025	92.72	93.66	92.27	92.85	92.85	0.97%	346,767
May 7, 2025	91.85	92.27	91.17	91.96	91.96	0.37%	350,719
May 6, 2025	91.50	92.29	91.32	91.62	91.62	-0.73%	388,352
May 5, 2025	91.98	92.83	91.98	92.29	92.29	-0.55%	375,803
May 2, 2025	92.27	93.04	91.98	92.80	92.80	1.73%	438,313
May 1, 2025	91.43	92.04	91.12	91.22	91.22	0.65%	653,475
Apr 30, 2025	89.66	90.90	88.56	90.63	90.63	-0.23%	451,492
Apr 29, 2025	90.01	91.01	89.89	90.84	90.84	0.52%	780,510
Apr 28, 2025	90.38	90.69	89.43	90.37	90.37	0.22%	384,566
Apr 25, 2025	89.80	90.24	89.25	90.17	90.17	0.32%	337,974
Apr 24, 2025	88.24	89.99	88.02	89.88	89.88	2.11%	259,803
Apr 23, 2025	88.96	89.96	87.75	88.02	88.02	1.46%	350,142
Apr 22, 2025	85.42	87.11	85.42	86.75	86.75	2.58%	532,111
Apr 21, 2025	85.73	85.73	83.67	84.57	84.57	-2.22%	310,146
Apr 17, 2025	86.38	87.22	86.05	86.49	86.49	0.57%	341,028
Apr 16, 2025	86.89	87.47	85.20	86.00	86.00	-1.87%	458,874
Apr 15, 2025	87.84	88.67	87.52	87.64	87.64	-0.28%	343,926
Apr 14, 2025	88.59	88.67	87.00	87.89	87.89	0.99%	655,358
Apr 11, 2025	85.46	87.38	84.71	87.03	87.03	1.52%	1,028,491
Apr 10, 2025	87.07	87.21	83.39	85.73	85.73	-3.76%	761,027
Apr 9, 2025	80.75	89.49	80.66	89.08	89.08	9.46%	798,151
Apr 8, 2025	85.74	86.04	80.17	81.38	81.38	-1.69%	1,078,005
Apr 7, 2025	80.21	85.97	79.20	82.78	82.78	-0.46%	1,702,886
Apr 4, 2025	85.58	85.84	82.94	83.16	83.16	-5.74%	2,070,176
Apr 3, 2025	89.90	90.20	88.11	88.22	88.22	-5.70%	1,219,982
Apr 2, 2025	91.78	93.89	91.73	93.55	93.55	0.92%	388,006
Apr 1, 2025	92.00	93.00	91.52	92.70	92.70	0.35%	708,740
Mar 31, 2025	90.78	92.67	90.34	92.38	92.38	0.56%	281,393
Mar 28, 2025	93.45	93.59	91.67	91.87	91.87	-2.04%	231,361
Mar 27, 2025	93.93	94.40	93.41	93.78	93.78	-0.46%	222,547
Mar 26, 2025	95.12	95.36	93.93	94.21	94.21	-0.94%	248,085
Mar 25, 2025	95.18	95.32	94.82	95.10	95.10	-0.17%	187,585
Mar 24, 2025	94.40	95.40	94.40	95.26	94.96	2.06%	227,679
Mar 21, 2025	92.61	93.42	92.40	93.34	93.05	-0.12%	259,176
Mar 20, 2025	93.05	94.32	93.02	93.45	93.16	-0.29%	297,900
Mar 19, 2025	92.82	94.34	92.81	93.72	93.43	1.18%	244,701
Mar 18, 2025	93.27	93.28	92.36	92.63	92.34	-0.97%	376,428
Mar 17, 2025	92.69	93.99	92.68	93.54	93.25	0.88%	242,780
Mar 14, 2025	91.60	92.85	91.50	92.72	92.43	2.23%	626,949
Mar 13, 2025	92.03	92.08	90.40	90.70	90.42	-1.47%	1,028,385
Mar 12, 2025	92.79	92.90	91.28	92.05	91.76	0.32%	535,973
Mar 11, 2025	92.24	92.79	91.04	91.76	91.48	-0.77%	805,761
Mar 10, 2025	93.46	93.89	91.64	92.47	92.18	-2.49%	487,088
Mar 7, 2025	94.14	95.05	93.07	94.83	94.54	0.52%	1,132,866
Mar 6, 2025	94.71	95.56	93.93	94.34	94.05	-1.66%	605,546
Mar 5, 2025	95.03	96.17	94.26	95.93	95.63	1.03%	894,544