Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 52.8499 | 0.21 | 0.40% | 52.70 | 52.8499 | 52.70 | 263 |
| May 16 2024 | 52.6383 | 0.26 | 0.50% | 52.6152 | 52.71 | 52.6152 | 4,925 |
| May 15 2024 | 52.3777 | 0.62 | 1.21% | 52.23 | 52.41 | 52.23 | 630 |
| May 14 2024 | 51.7533 | 0.33 | 0.65% | 51.61 | 51.7533 | 51.61 | 2,707 |
| May 13 2024 | 51.4203 | 0.37 | 0.73% | 51.41 | 51.56 | 51.41 | 972 |
| May 10 2024 | 51.0501 | 0.22 | 0.44% | 51.17 | 51.25 | 51.01 | 2,340 |
| May 09 2024 | 50.8283 | 0.08 | 0.16% | 50.68 | 50.8283 | 50.62 | 566 |
| May 08 2024 | 50.7446 | 0.01 | 0.02% | 50.47 | 50.7446 | 50.47 | 606 |
| May 07 2024 | 50.7349 | -0.36 | -0.71% | 50.88 | 50.88 | 50.7349 | 175 |
| May 06 2024 | 51.0987 | 0.00 | -0.01% | 51.11 | 51.1545 | 51.0987 | 401 |
| May 03 2024 | 51.1023 | 0.43 | 0.85% | 50.96 | 51.1023 | 50.8673 | 912 |
| May 02 2024 | 50.6695 | 1.15 | 2.32% | 50.12 | 50.6695 | 50.10 | 2,080 |
| May 01 2024 | 49.5214 | 0.09 | 0.18% | 49.50 | 49.8415 | 49.46 | 2,022 |
| Apr 30 2024 | 49.4326 | -0.55 | -1.10% | 49.65 | 49.69 | 49.43 | 907 |
| Apr 29 2024 | 49.9831 | 0.42 | 0.85% | 49.83 | 49.9831 | 49.83 | 236 |
| Apr 26 2024 | 49.5611 | 0.53 | 1.08% | 49.54 | 49.5611 | 49.48 | 2,972 |
| Apr 25 2024 | 49.0301 | 0.26 | 0.53% | 48.46 | 49.0301 | 48.46 | 1,030 |
| Apr 24 2024 | 48.7696 | 0.15 | 0.31% | 48.85 | 48.85 | 48.64 | 2,587 |
| Apr 23 2024 | 48.6183 | 0.46 | 0.95% | 48.20 | 48.6183 | 48.20 | 1,200 |
| Apr 22 2024 | 48.1601 | 0.54 | 1.13% | 47.65 | 48.21 | 47.65 | 2,476 |
| Apr 19 2024 | 47.6218 | -0.22 | -0.46% | 47.72 | 47.78 | 47.57 | 1,696 |
| Apr 18 2024 | 47.8401 | 0.17 | 0.35% | 47.86 | 47.93 | 47.77 | 1,143 |
| Apr 17 2024 | 47.6716 | 0.09 | 0.20% | 47.92 | 47.92 | 47.66 | 1,230 |
| Apr 16 2024 | 47.5775 | -0.63 | -1.30% | 47.61 | 47.71 | 47.50 | 2,808 |
| Apr 15 2024 | 48.2058 | -0.41 | -0.85% | 48.81 | 48.81 | 48.2058 | 851 |
| Apr 12 2024 | 48.6191 | -1.12 | -2.24% | 49.07 | 49.07 | 48.6191 | 1,605 |
| Apr 11 2024 | 49.7344 | 0.31 | 0.63% | 49.71 | 49.7344 | 49.46 | 1,232 |
| Apr 10 2024 | 49.4212 | -0.68 | -1.37% | 49.55 | 49.55 | 49.3387 | 681 |
| Apr 09 2024 | 50.1057 | 0.28 | 0.57% | 50.08 | 50.16 | 50.08 | 620 |
| Apr 08 2024 | 49.8228 | 0.24 | 0.49% | 49.76 | 49.8228 | 49.72 | 709 |
| Apr 05 2024 | 49.58 | 0.18 | 0.37% | 49.37 | 49.58 | 49.37 | 679 |
| Apr 04 2024 | 49.3983 | -0.12 | -0.24% | 49.92 | 49.97 | 49.3983 | 1,009 |
| Apr 03 2024 | 49.515 | 0.19 | 0.38% | 49.26 | 49.59 | 49.26 | 1,404 |
| Apr 02 2024 | 49.33 | 0.10 | 0.20% | 49.39 | 49.41 | 49.33 | 802 |
| Apr 01 2024 | 49.2318 | 0.17 | 0.35% | 49.43 | 49.43 | 49.2156 | 1,538 |
| Mar 28 2024 | 49.06 | 0.08 | 0.17% | 49.02 | 49.14 | 49.02 | 2,761 |
| Mar 27 2024 | 48.9754 | 0.12 | 0.24% | 48.90 | 49.03 | 48.90 | 1,584 |
| Mar 26 2024 | 48.856 | -0.05 | -0.10% | 48.98 | 48.98 | 48.856 | 2,431 |
| Mar 25 2024 | 48.903 | -0.02 | -0.04% | 48.87 | 49.02 | 48.87 | 3,633 |
| Mar 22 2024 | 48.9215 | -0.34 | -0.69% | 49.00 | 49.02 | 48.915 | 9,167 |
| Mar 21 2024 | 49.2595 | 0.17 | 0.34% | 49.44 | 49.44 | 49.2595 | 1,285 |
| Mar 20 2024 | 49.0925 | 0.53 | 1.10% | 48.65 | 49.149 | 48.65 | 347 |
| Mar 19 2024 | 48.56 | -0.20 | -0.40% | 48.50 | 48.59 | 48.24 | 1,973 |
| Mar 18 2024 | 48.7557 | -0.04 | -0.09% | 49.04 | 49.04 | 48.75 | 1,678 |
| Mar 15 2024 | 48.80 | -0.24 | -0.50% | 48.86 | 48.94 | 48.703 | 3,148 |
| Mar 14 2024 | 49.0428 | -0.12 | -0.25% | 49.45 | 49.45 | 48.93 | 74,523 |
| Mar 13 2024 | 49.1673 | -0.37 | -0.74% | 49.20 | 49.20 | 49.14 | 2,546 |
| Mar 12 2024 | 49.5345 | 0.47 | 0.97% | 49.42 | 49.5345 | 49.261 | 2,234 |
| Mar 11 2024 | 49.06 | 0.08 | 0.15% | 49.10 | 49.21 | 49.06 | 6,607 |
| Mar 08 2024 | 48.9844 | -0.15 | -0.31% | 49.16 | 49.40 | 48.9844 | 1,275 |
| Mar 07 2024 | 49.138 | 0.33 | 0.69% | 48.84 | 49.14 | 48.84 | 1,330 |
| Mar 06 2024 | 48.8036 | 0.50 | 1.04% | 48.76 | 48.92 | 48.76 | 979 |
| Mar 05 2024 | 48.30 | -0.42 | -0.85% | 48.52 | 48.54 | 48.25 | 3,806 |
| Mar 04 2024 | 48.716 | -0.11 | -0.22% | 48.79 | 48.79 | 48.65 | 4,395 |
| Mar 01 2024 | 48.8222 | 0.57 | 1.19% | 48.51 | 48.9299 | 48.51 | 3,542 |
| Feb 29 2024 | 48.2476 | 0.22 | 0.47% | 48.35 | 48.35 | 48.2476 | 189 |
| Feb 28 2024 | 48.023 | -0.59 | -1.22% | 48.16 | 48.16 | 47.96 | 2,286 |
| Feb 27 2024 | 48.6168 | 0.05 | 0.10% | 48.62 | 48.72 | 48.61 | 1,008 |
| Feb 26 2024 | 48.5701 | -0.17 | -0.35% | 48.61 | 48.62 | 48.49 | 3,769 |
| Feb 23 2024 | 48.7422 | 0.02 | 0.03% | 48.68 | 48.7422 | 48.68 | 3,188 |
| Feb 22 2024 | 48.727 | 0.51 | 1.06% | 48.63 | 48.765 | 48.59 | 1,673 |
| Feb 21 2024 | 48.2136 | 0.10 | 0.20% | 48.2136 | 48.2136 | 48.2136 | 61 |
| Feb 20 2024 | 48.1154 | 0.04 | 0.08% | 48.26 | 48.34 | 47.98 | 3,212 |
