Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 65.6944 | 0.13 | 0.21% | 65.07 | 65.6944 | 64.9572 | 4,301 |
| Jan 10 2025 | 65.56 | -1.04 | -1.56% | 65.94 | 65.95 | 65.356 | 23,026 |
| Jan 08 2025 | 66.6005 | 0.00 | 0.01% | 66.30 | 66.68 | 66.24 | 17,676 |
| Jan 07 2025 | 66.597 | -0.61 | -0.90% | 67.52 | 67.56 | 66.5885 | 10,429 |
| Jan 06 2025 | 67.2027 | 0.44 | 0.66% | 67.26 | 67.7692 | 67.12 | 32,457 |
| Jan 03 2025 | 66.7635 | 0.80 | 1.21% | 66.52 | 66.7999 | 66.18 | 6,093 |
| Jan 02 2025 | 65.9642 | -0.16 | -0.24% | 66.61 | 66.61 | 65.60 | 8,162 |
| Dec 31 2024 | 66.1217 | -0.31 | -0.46% | 66.61 | 66.61 | 66.1217 | 9,405 |
| Dec 30 2024 | 66.4287 | -0.61 | -0.91% | 66.32 | 66.6558 | 66.1672 | 50,421 |
| Dec 27 2024 | 67.0419 | -0.79 | -1.17% | 67.55 | 67.55 | 66.70 | 660 |
| Dec 26 2024 | 67.8352 | 0.19 | 0.28% | 67.48 | 67.8352 | 67.48 | 594 |
| Dec 24 2024 | 67.6431 | 0.62 | 0.93% | 67.17 | 67.6431 | 67.04 | 8,850 |
| Dec 23 2024 | 67.0199 | 0.36 | 0.54% | 66.66 | 67.0199 | 66.41 | 14,464 |
| Dec 20 2024 | 66.6601 | 0.60 | 0.90% | 65.855 | 67.2723 | 65.855 | 5,644 |
| Dec 19 2024 | 66.0638 | -0.30 | -0.45% | 66.765 | 66.765 | 66.0638 | 11,042 |
| Dec 18 2024 | 66.363 | -2.07 | -3.02% | 68.43 | 68.59 | 66.363 | 8,253 |
| Dec 17 2024 | 68.4314 | -0.62 | -0.90% | 68.82 | 68.82 | 68.30 | 2,852 |
| Dec 16 2024 | 69.0497 | 0.20 | 0.29% | 68.88 | 69.19 | 68.88 | 9,190 |
| Dec 13 2024 | 68.8502 | -0.16 | -0.23% | 69.26 | 69.26 | 68.76 | 12,189 |
| Dec 12 2024 | 69.01 | -0.33 | -0.48% | 69.35 | 69.35 | 69.01 | 8,663 |
| Dec 11 2024 | 69.3415 | 0.54 | 0.79% | 69.29 | 69.439 | 69.29 | 5,972 |
| Dec 10 2024 | 68.7976 | -0.32 | -0.47% | 69.01 | 69.13 | 68.7976 | 9,764 |
| Dec 09 2024 | 69.12 | -0.45 | -0.65% | 69.75 | 69.75 | 69.12 | 2,648 |
| Dec 06 2024 | 69.57 | 0.25 | 0.36% | 69.40 | 69.63 | 69.40 | 18,965 |
| Dec 05 2024 | 69.32 | -0.27 | -0.39% | 69.70 | 69.70 | 69.32 | 8,013 |
| Dec 04 2024 | 69.59 | 0.31 | 0.44% | 69.44 | 69.59 | 69.33 | 4,211 |
| Dec 03 2024 | 69.2822 | -0.12 | -0.17% | 69.12 | 69.34 | 69.105 | 5,359 |
| Dec 02 2024 | 69.40 | 0.22 | 0.32% | 69.39 | 69.48 | 69.1549 | 53,381 |
| Nov 29 2024 | 69.1767 | 0.34 | 0.49% | 69.11 | 69.3156 | 69.02 | 878 |
| Nov 27 2024 | 68.839 | -0.26 | -0.38% | 69.05 | 69.11 | 68.77 | 9,155 |
| Nov 26 2024 | 69.10 | 0.08 | 0.11% | 68.98 | 69.10 | 68.815 | 9,187 |
| Nov 25 2024 | 69.0245 | 0.79 | 1.16% | 68.75 | 69.22 | 68.75 | 7,864 |
| Nov 22 2024 | 68.23 | 0.54 | 0.79% | 67.68 | 68.23 | 67.68 | 11,909 |
| Nov 21 2024 | 67.6935 | 0.65 | 0.97% | 67.04 | 67.81 | 66.9301 | 16,147 |
| Nov 20 2024 | 67.04 | -0.01 | -0.01% | 67.18 | 67.18 | 66.5511 | 10,777 |
| Nov 19 2024 | 67.05 | 0.05 | 0.07% | 66.59 | 67.12 | 66.45 | 28,268 |
| Nov 18 2024 | 67.00 | 0.23 | 0.34% | 66.88 | 67.1901 | 66.8062 | 17,020 |
| Nov 15 2024 | 66.77 | -0.79 | -1.17% | 67.28 | 67.28 | 66.63 | 11,448 |
| Nov 14 2024 | 67.5601 | -0.41 | -0.60% | 68.04 | 68.04 | 67.56 | 6,233 |
| Nov 13 2024 | 67.9696 | -0.13 | -0.20% | 68.20 | 68.30 | 67.9696 | 2,868 |
| Nov 12 2024 | 68.1024 | -0.35 | -0.51% | 68.47 | 68.47 | 67.9307 | 20,871 |
| Nov 11 2024 | 68.4497 | 0.22 | 0.32% | 68.58 | 68.60 | 68.4497 | 651 |
| Nov 08 2024 | 68.2288 | 0.18 | 0.26% | 68.02 | 68.4086 | 68.02 | 7,774 |
| Nov 07 2024 | 68.05 | 0.24 | 0.35% | 67.99 | 68.18 | 67.96 | 9,385 |
| Nov 06 2024 | 67.814 | 2.33 | 3.56% | 67.1501 | 67.82 | 67.1501 | 3,679 |
| Nov 05 2024 | 65.4847 | 0.90 | 1.39% | 64.97 | 65.4847 | 64.96 | 23,753 |
| Nov 04 2024 | 64.5867 | -0.16 | -0.24% | 64.74 | 64.92 | 64.5867 | 1,836 |
| Nov 01 2024 | 64.7434 | 0.10 | 0.16% | 64.81 | 65.20 | 64.7434 | 3,567 |
| Oct 31 2024 | 64.64 | -1.03 | -1.58% | 65.26 | 65.26 | 64.64 | 4,493 |
| Oct 30 2024 | 65.6747 | -0.12 | -0.18% | 65.79 | 66.125 | 65.6747 | 2,084 |
| Oct 29 2024 | 65.79 | 0.03 | 0.04% | 65.66 | 65.94 | 65.46 | 7,792 |
| Oct 28 2024 | 65.7649 | 0.48 | 0.74% | 65.83 | 65.8699 | 65.7649 | 5,249 |
| Oct 25 2024 | 65.2828 | -0.18 | -0.28% | 65.78 | 65.89 | 65.2403 | 3,539 |
| Oct 24 2024 | 65.4646 | 0.24 | 0.36% | 65.34 | 65.4646 | 65.3211 | 3,439 |
| Oct 23 2024 | 65.2283 | -0.60 | -0.90% | 65.43 | 65.70 | 64.975 | 10,217 |
| Oct 22 2024 | 65.8233 | -0.03 | -0.05% | 65.62 | 65.87 | 65.60 | 11,187 |
| Oct 21 2024 | 65.8559 | -0.54 | -0.81% | 66.20 | 66.27 | 65.76 | 5,886 |
| Oct 18 2024 | 66.3915 | 0.13 | 0.19% | 66.49 | 66.49 | 66.33 | 2,607 |
| Oct 17 2024 | 66.2661 | 0.00 | -0.01% | 66.70 | 66.70 | 66.2661 | 8,205 |
| Oct 16 2024 | 66.2703 | 0.35 | 0.53% | 66.05 | 66.325 | 66.01 | 2,891 |
