Avision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	18.90	19.05	18.75	18.80	18.80	-0.79%	89,201
Jul 28, 2026	19.05	19.05	18.90	18.95	18.95	-4.05%	35,652
Jul 27, 2026	19.10	19.75	19.00	19.75	19.75	1.28%	72,699
Jul 24, 2026	19.00	19.50	19.00	19.50	19.50	2.63%	69,340
Jul 23, 2026	19.60	19.60	19.00	19.00	19.00	-0.52%	39,343
Jul 22, 2026	19.85	19.85	19.00	19.10	19.10	-1.04%	86,357
Jul 21, 2026	19.50	19.50	19.00	19.30	19.30	-1.03%	76,484
Jul 20, 2026	19.80	19.80	19.00	19.50	19.50	3.72%	16,480
Jul 17, 2026	19.60	19.90	18.80	18.80	18.80	-4.08%	56,847
Jul 16, 2026	19.75	20.05	19.60	19.60	19.60	-1.01%	15,885
Jul 15, 2026	19.75	19.80	19.10	19.80	19.80	5.04%	69,153
Jul 14, 2026	18.90	18.90	18.85	18.85	18.85	-4.31%	48,611
Jul 13, 2026	20.80	20.80	19.70	19.70	19.70	-1.50%	44,948
Jul 9, 2026	20.85	20.85	20.00	20.00	20.00	-3.85%	95,398
Jul 8, 2026	19.30	20.85	19.30	20.80	20.80	0.97%	65,613
Jul 7, 2026	21.65	21.65	20.60	20.60	20.60	-7.21%	75,859
Jul 6, 2026	23.50	23.50	22.00	22.20	22.20	0.91%	102,560
Jul 3, 2026	20.40	22.00	20.40	22.00	22.00	10.00%	182,256
Jul 2, 2026	20.60	20.60	20.00	20.00	20.00	-5.88%	127,328
Jul 1, 2026	20.00	21.25	20.00	21.25	21.25	9.82%	237,317
Jun 30, 2026	20.30	20.30	19.35	19.35	19.35	-10.00%	323,535
Jun 29, 2026	23.85	23.85	21.50	21.50	21.50	-9.90%	249,691
Jun 16, 2026	22.78	24.73	22.63	23.86	23.86	4.76%	280,231
Jun 15, 2026	23.32	23.32	22.78	22.78	22.78	-2.02%	232,838
Jun 12, 2026	20.93	23.25	20.93	23.25	23.25	9.91%	455,794
Jun 11, 2026	20.28	21.15	20.28	21.15	21.15	4.46%	100,834
Jun 10, 2026	20.61	20.61	20.25	20.25	20.25	-1.06%	63,126
Jun 9, 2026	20.90	20.97	20.43	20.46	20.46	-0.70%	60,320
Jun 8, 2026	19.24	20.65	19.24	20.61	20.61	-	78,207
Jun 5, 2026	21.48	21.48	20.61	20.61	20.61	-4.36%	72,668
Jun 4, 2026	21.48	21.55	21.40	21.55	21.55	3.47%	140,021
Jun 3, 2026	20.75	20.83	20.75	20.83	20.83	-0.17%	126,891
Jun 2, 2026	19.16	20.86	19.16	20.86	20.86	8.26%	66,135
Jun 1, 2026	19.34	19.34	19.16	19.27	19.27	-1.11%	113,902
May 29, 2026	19.89	19.89	19.49	19.49	19.49	-2.00%	110,497
May 28, 2026	20.25	20.25	19.71	19.89	19.89	-0.54%	72,295
May 27, 2026	20.75	20.75	19.89	19.99	19.99	-3.66%	120,582
May 26, 2026	21.15	21.15	20.75	20.75	20.75	-1.88%	81,455
May 25, 2026	21.19	21.22	21.15	21.15	21.15	0.52%	116,620
May 22, 2026	21.55	21.55	21.04	21.04	21.04	-2.51%	43,596
May 21, 2026	22.24	22.24	21.19	21.59	21.58	2.05%	80,668
May 20, 2026	20.61	21.15	20.61	21.15	21.15	-2.34%	51,148
May 19, 2026	22.42	22.74	21.55	21.66	21.66	-2.76%	75,776
May 18, 2026	22.42	22.42	22.20	22.27	22.27	-3.75%	175,525
May 15, 2026	23.14	23.28	22.92	23.14	23.14	9.22%	401,658
May 14, 2026	21.33	21.33	21.01	21.19	21.19	1.03%	88,460
May 13, 2026	20.72	21.04	20.72	20.97	20.97	-0.17%	69,814
May 12, 2026	21.33	21.33	20.97	21.01	21.01	-1.02%	85,395
May 11, 2026	21.69	21.69	20.65	21.22	21.22	4.82%	72,556
May 8, 2026	19.16	20.25	19.16	20.25	20.25	-0.88%	62,859