Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 58.3197 | 0.13 | 0.22% | 58.26 | 58.35 | 58.20 | 17,136 |
| Jun 05 2024 | 58.191 | 0.25 | 0.42% | 58.16 | 58.191 | 57.90 | 9,262 |
| Jun 04 2024 | 57.946 | -0.20 | -0.34% | 57.70 | 57.946 | 57.70 | 503 |
| Jun 03 2024 | 58.1446 | 0.20 | 0.34% | 58.23 | 58.23 | 57.939 | 3,816 |
| May 31 2024 | 57.9492 | 0.47 | 0.83% | 57.60 | 57.9492 | 57.575 | 3,035 |
| May 30 2024 | 57.475 | 0.66 | 1.16% | 57.28 | 57.566 | 57.28 | 4,666 |
| May 29 2024 | 56.8146 | -0.94 | -1.62% | 57.08 | 57.10 | 56.8146 | 1,308 |
| May 28 2024 | 57.7501 | 0.01 | 0.02% | 57.83 | 57.9102 | 57.64 | 5,911 |
| May 24 2024 | 57.736 | 0.55 | 0.96% | 57.55 | 57.8297 | 57.55 | 3,038 |
| May 23 2024 | 57.1879 | -0.27 | -0.47% | 57.97 | 57.97 | 57.1799 | 3,234 |
| May 22 2024 | 57.4585 | -0.58 | -1.00% | 57.64 | 57.695 | 57.425 | 6,535 |
| May 21 2024 | 58.0389 | -0.08 | -0.14% | 58.00 | 58.0389 | 57.97 | 2,603 |
| May 20 2024 | 58.1199 | 0.03 | 0.05% | 58.26 | 58.26 | 58.0715 | 1,368 |
| May 17 2024 | 58.0923 | 0.20 | 0.34% | 57.85 | 58.0923 | 57.85 | 123 |
| May 16 2024 | 57.8969 | -0.26 | -0.44% | 58.06 | 58.06 | 57.8969 | 6,777 |
| May 15 2024 | 58.1525 | 0.56 | 0.97% | 58.07 | 58.17 | 58.0428 | 1,342 |
| May 14 2024 | 57.5936 | 0.45 | 0.79% | 57.39 | 57.5936 | 57.36 | 6,186 |
| May 13 2024 | 57.1425 | 0.01 | 0.02% | 57.33 | 57.3899 | 57.1425 | 2,444 |
| May 10 2024 | 57.1302 | 0.03 | 0.04% | 57.25 | 57.25 | 57.06 | 1,079 |
| May 09 2024 | 57.1046 | 0.42 | 0.74% | 56.93 | 57.1046 | 56.90 | 5,446 |
| May 08 2024 | 56.6831 | -0.03 | -0.06% | 56.68 | 56.7007 | 56.61 | 2,956 |
| May 07 2024 | 56.7163 | 0.14 | 0.24% | 56.86 | 56.86 | 56.63 | 304 |
| May 06 2024 | 56.5799 | 0.41 | 0.74% | 56.52 | 56.5799 | 56.39 | 901 |
| May 03 2024 | 56.166 | 0.52 | 0.94% | 56.20 | 56.20 | 56.05 | 6,528 |
| May 02 2024 | 55.6435 | 0.70 | 1.28% | 55.26 | 55.73 | 55.26 | 3,958 |
| May 01 2024 | 54.9417 | -0.07 | -0.13% | 54.89 | 55.56 | 54.83 | 2,361 |
| Apr 30 2024 | 55.0123 | -0.75 | -1.35% | 55.29 | 55.29 | 55.0123 | 897 |
| Apr 29 2024 | 55.765 | 0.30 | 0.54% | 55.6427 | 55.83 | 55.6427 | 21,515 |
| Apr 26 2024 | 55.4651 | 0.41 | 0.75% | 55.54 | 55.54 | 55.38 | 6,109 |
| Apr 25 2024 | 55.051 | -0.23 | -0.42% | 54.63 | 55.08 | 54.63 | 2,050 |
| Apr 24 2024 | 55.2843 | -0.17 | -0.30% | 55.10 | 55.31 | 55.10 | 3,146 |
| Apr 23 2024 | 55.4513 | 0.56 | 1.03% | 55.40 | 55.52 | 55.40 | 1,939 |
| Apr 22 2024 | 54.8879 | 0.58 | 1.07% | 54.63 | 54.9536 | 54.63 | 668 |
| Apr 19 2024 | 54.3083 | -0.03 | -0.05% | 54.38 | 54.57 | 54.1201 | 4,083 |
| Apr 18 2024 | 54.3359 | -0.11 | -0.20% | 54.42 | 54.7099 | 54.3359 | 3,736 |
| Apr 17 2024 | 54.445 | 0.10 | 0.19% | 54.54 | 54.65 | 54.33 | 1,169 |
| Apr 16 2024 | 54.3423 | -0.58 | -1.06% | 54.21 | 54.46 | 54.21 | 1,120 |
| Apr 15 2024 | 54.9246 | -0.18 | -0.33% | 55.455 | 55.455 | 54.75 | 2,608 |
| Apr 12 2024 | 55.1057 | -0.95 | -1.70% | 55.54 | 55.54 | 55.08 | 2,901 |
| Apr 11 2024 | 56.0576 | 0.10 | 0.18% | 55.58 | 56.14 | 55.58 | 1,072 |
| Apr 10 2024 | 55.9587 | -0.75 | -1.33% | 55.89 | 55.9587 | 55.79 | 2,023 |
| Apr 09 2024 | 56.7134 | -0.05 | -0.08% | 56.96 | 56.96 | 56.5446 | 1,307 |
| Apr 08 2024 | 56.7608 | 0.33 | 0.58% | 56.78 | 56.8699 | 56.70 | 2,517 |
| Apr 05 2024 | 56.4352 | 0.23 | 0.41% | 56.24 | 56.51 | 56.185 | 2,748 |
| Apr 04 2024 | 56.2059 | -0.42 | -0.74% | 57.05 | 57.05 | 56.2059 | 746 |
| Apr 03 2024 | 56.6264 | 0.41 | 0.73% | 56.57 | 56.6264 | 56.565 | 584 |
| Apr 02 2024 | 56.2137 | -0.43 | -0.76% | 56.22 | 56.22 | 56.15 | 740 |
| Apr 01 2024 | 56.6451 | -0.28 | -0.50% | 56.78 | 56.78 | 56.55 | 1,653 |
| Mar 28 2024 | 56.9277 | -0.10 | -0.17% | 56.91 | 56.97 | 56.91 | 1,417 |
| Mar 27 2024 | 57.0239 | 0.43 | 0.76% | 56.77 | 57.0699 | 56.77 | 3,154 |
| Mar 26 2024 | 56.5958 | 0.14 | 0.24% | 56.71 | 56.78 | 56.595 | 4,359 |
| Mar 25 2024 | 56.4586 | -0.12 | -0.21% | 56.49 | 56.5999 | 56.4586 | 4,957 |
| Mar 22 2024 | 56.5746 | -0.19 | -0.33% | 56.64 | 56.6788 | 56.54 | 9,951 |
| Mar 21 2024 | 56.7639 | -0.03 | -0.05% | 56.87 | 56.87 | 56.7201 | 2,076 |
| Mar 20 2024 | 56.7934 | 0.63 | 1.12% | 56.16 | 56.7934 | 56.16 | 1,717 |
| Mar 19 2024 | 56.1659 | 0.13 | 0.24% | 56.28 | 56.28 | 56.13 | 2,883 |
| Mar 18 2024 | 56.0317 | 0.00 | 0.00% | 56.05 | 56.1201 | 56.0317 | 1,173 |
| Mar 15 2024 | 56.0334 | 0.08 | 0.14% | 56.10 | 56.15 | 56.025 | 9,499 |
| Mar 14 2024 | 55.9571 | -0.47 | -0.83% | 56.53 | 56.53 | 55.81 | 49,727 |
| Mar 13 2024 | 56.4263 | -0.01 | -0.01% | 56.44 | 56.55 | 56.415 | 11,883 |
| Mar 12 2024 | 56.4345 | 0.44 | 0.79% | 55.96 | 56.4419 | 55.96 | 2,796 |
| Mar 11 2024 | 55.99 | -0.30 | -0.53% | 55.97 | 56.07 | 55.79 | 6,094 |
