Register for streaming realtime charts, analysis tools, and prices.
AVSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 51.29 | -0.27 | -0.52% | 51.79 | 51.79 | 51.10 | 38,488 |
| May 09 2024 | 51.56 | 0.73 | 1.44% | 50.93 | 51.56 | 50.93 | 45,405 |
| May 08 2024 | 50.83 | -0.05 | -0.10% | 50.36 | 50.89 | 50.36 | 44,593 |
| May 07 2024 | 50.88 | -0.02 | -0.04% | 51.02 | 51.26 | 50.83 | 45,160 |
| May 06 2024 | 50.90 | 0.56 | 1.11% | 50.81 | 51.04 | 50.81 | 68,712 |
| May 03 2024 | 50.34 | 0.34 | 0.68% | 50.84 | 50.84 | 50.26 | 243,193 |
| May 02 2024 | 50.00 | 0.85 | 1.73% | 49.73 | 50.01 | 49.32 | 61,149 |
| May 01 2024 | 49.15 | 0.36 | 0.74% | 48.80 | 50.054 | 48.80 | 79,304 |
| Apr 30 2024 | 48.79 | -0.96 | -1.93% | 49.27 | 49.47 | 48.77 | 159,788 |
| Apr 29 2024 | 49.75 | 0.28 | 0.57% | 49.80 | 49.96 | 49.6354 | 143,702 |
| Apr 26 2024 | 49.47 | 0.36 | 0.73% | 49.21 | 49.61 | 49.16 | 78,938 |
| Apr 25 2024 | 49.11 | -0.50 | -1.01% | 48.94 | 49.22 | 48.50 | 45,828 |
| Apr 24 2024 | 49.61 | -0.16 | -0.32% | 49.62 | 49.7299 | 49.30 | 44,969 |
| Apr 23 2024 | 49.77 | 0.89 | 1.83% | 48.81 | 49.97 | 48.81 | 61,905 |
| Apr 22 2024 | 48.8771 | 0.38 | 0.78% | 48.64 | 49.1654 | 48.55 | 44,987 |
| Apr 19 2024 | 48.50 | 0.59 | 1.23% | 47.81 | 48.52 | 47.81 | 30,357 |
| Apr 18 2024 | 47.91 | 0.02 | 0.04% | 48.00 | 48.49 | 47.7899 | 74,497 |
| Apr 17 2024 | 47.89 | -0.39 | -0.81% | 48.61 | 48.69 | 47.89 | 58,613 |
| Apr 16 2024 | 48.28 | -0.36 | -0.74% | 48.27 | 48.45 | 47.9501 | 64,012 |
| Apr 15 2024 | 48.64 | -0.62 | -1.26% | 49.48 | 49.56 | 48.37 | 59,348 |
| Apr 12 2024 | 49.26 | -0.82 | -1.64% | 49.78 | 49.93 | 49.0221 | 40,173 |
| Apr 11 2024 | 50.08 | 0.24 | 0.48% | 50.10 | 50.23 | 49.5901 | 158,926 |
| Apr 10 2024 | 49.84 | -1.55 | -3.02% | 50.03 | 50.198 | 49.4875 | 41,894 |
| Apr 09 2024 | 51.39 | 0.14 | 0.27% | 51.51 | 51.53 | 51.12 | 46,832 |
| Apr 08 2024 | 51.25 | 0.28 | 0.55% | 51.26 | 51.43 | 51.1251 | 36,481 |
| Apr 05 2024 | 50.97 | 0.15 | 0.30% | 50.69 | 51.2299 | 50.69 | 37,356 |
| Apr 04 2024 | 50.82 | -0.40 | -0.78% | 51.82 | 51.8878 | 50.68 | 90,052 |
| Apr 03 2024 | 51.22 | 0.30 | 0.59% | 50.78 | 51.3733 | 50.78 | 56,617 |
| Apr 02 2024 | 50.92 | -0.97 | -1.87% | 51.19 | 51.20 | 50.7049 | 54,367 |
| Apr 01 2024 | 51.89 | -0.47 | -0.90% | 52.61 | 52.61 | 51.7901 | 55,115 |
| Mar 28 2024 | 52.36 | 0.35 | 0.67% | 52.21 | 52.67 | 52.155 | 117,694 |
| Mar 27 2024 | 52.01 | 1.26 | 2.48% | 51.06 | 52.04 | 51.06 | 212,506 |
| Mar 26 2024 | 50.75 | -0.06 | -0.12% | 51.23 | 51.23 | 50.74 | 2,599,909 |
| Mar 25 2024 | 50.81 | -0.10 | -0.20% | 50.93 | 51.29 | 50.81 | 42,317 |
| Mar 22 2024 | 50.91 | -0.63 | -1.22% | 51.54 | 51.54 | 50.8823 | 51,706 |
| Mar 21 2024 | 51.54 | 0.35 | 0.68% | 51.39 | 51.7888 | 51.375 | 56,007 |
| Mar 20 2024 | 51.19 | 1.08 | 2.16% | 49.94 | 51.47 | 49.89 | 43,605 |
| Mar 19 2024 | 50.11 | 0.41 | 0.82% | 49.65 | 50.2999 | 49.65 | 41,507 |
| Mar 18 2024 | 49.70 | -0.28 | -0.56% | 50.05 | 50.06 | 49.69 | 51,756 |
| Mar 15 2024 | 49.98 | 0.26 | 0.52% | 49.61 | 50.0591 | 49.61 | 58,692 |
| Mar 14 2024 | 49.72 | -1.02 | -2.01% | 50.68 | 50.68 | 49.435 | 33,125 |
| Mar 13 2024 | 50.74 | 0.18 | 0.36% | 50.55 | 51.04 | 50.55 | 25,712 |
| Mar 12 2024 | 50.56 | -0.28 | -0.55% | 50.78 | 50.8387 | 50.4031 | 23,151 |
| Mar 11 2024 | 50.84 | -0.35 | -0.68% | 51.01 | 51.16 | 50.7547 | 33,313 |
| Mar 08 2024 | 51.19 | 0.00 | 0.00% | 51.57 | 51.90 | 50.9768 | 28,781 |
| Mar 07 2024 | 51.19 | 0.27 | 0.53% | 51.25 | 51.65 | 51.1101 | 196,858 |
| Mar 06 2024 | 50.92 | 0.19 | 0.37% | 51.07 | 51.07 | 50.65 | 410,580 |
| Mar 05 2024 | 50.73 | -0.11 | -0.22% | 50.66 | 51.1026 | 50.5795 | 321,603 |
| Mar 04 2024 | 50.8401 | -0.37 | -0.72% | 51.37 | 51.50 | 50.7812 | 57,039 |
| Mar 01 2024 | 51.21 | 0.26 | 0.51% | 50.96 | 51.34 | 50.635 | 44,597 |
| Feb 29 2024 | 50.95 | 0.43 | 0.85% | 51.23 | 51.45 | 50.6901 | 36,831 |
| Feb 28 2024 | 50.52 | -0.53 | -1.04% | 50.84 | 51.005 | 50.485 | 42,121 |
| Feb 27 2024 | 51.05 | 0.59 | 1.17% | 50.81 | 51.14 | 50.81 | 34,967 |
| Feb 26 2024 | 50.46 | 0.19 | 0.38% | 50.19 | 50.60 | 50.1677 | 63,414 |
| Feb 23 2024 | 50.2704 | 0.21 | 0.42% | 50.06 | 50.5484 | 49.7997 | 39,524 |
| Feb 22 2024 | 50.06 | -0.01 | -0.02% | 50.14 | 50.1893 | 49.84 | 46,333 |
| Feb 21 2024 | 50.07 | -0.07 | -0.13% | 50.06 | 50.0999 | 49.722 | 66,476 |
| Feb 20 2024 | 50.1352 | -0.69 | -1.37% | 50.36 | 50.55 | 50.1259 | 38,561 |
| Feb 16 2024 | 50.83 | -0.49 | -0.95% | 50.85 | 51.31 | 50.68 | 29,408 |
| Feb 15 2024 | 51.32 | 1.31 | 2.62% | 50.41 | 51.45 | 50.41 | 45,670 |
| Feb 14 2024 | 50.01 | 1.16 | 2.37% | 49.51 | 50.0667 | 49.225 | 40,974 |
| Feb 13 2024 | 48.85 | -2.10 | -4.12% | 49.51 | 49.51 | 48.47 | 30,199 |
