AVSC(AVSC)
AVSC
$71.88—Stale · unknown old
NYSE • Last print unknown ago
$71.88—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/1/2026 | $72.18 | $72.58 | $71.76 | $71.88 | 84,563 |
| 8/31/2026 | $73.03 | $73.03 | $72.49 | $72.66 | 146,800 |
| 8/28/2026 | $73.89 | $73.90 | $73.13 | $73.13 | 119,150 |
| 8/27/2026 | $73.51 | $73.76 | $73.22 | $73.68 | 128,900 |
| 8/26/2026 | $73.56 | $73.74 | $73.35 | $73.53 | 86,021 |
| 8/25/2026 | $73.67 | $73.67 | $73.29 | $73.47 | 100,200 |
| 8/24/2026 | $73.76 | $73.83 | $73.39 | $73.47 | 123,333 |
| 8/21/2026 | $73.90 | $73.90 | $73.39 | $73.84 | 93,231 |
| 8/20/2026 | $73.67 | $73.69 | $73.16 | $73.33 | 109,426 |
| 8/19/2026 | $74.56 | $74.69 | $73.97 | $74.04 | 85,143 |
| 8/18/2026 | $74.68 | $74.68 | $73.91 | $73.91 | 75,343 |
| 8/17/2026 | $75.12 | $75.12 | $74.71 | $74.88 | 85,109 |
| 8/14/2026 | $74.87 | $75.30 | $74.83 | $75.25 | 101,100 |
| 8/13/2026 | $74.90 | $75.17 | $74.75 | $74.97 | 92,011 |
| 8/12/2026 | $74.56 | $74.70 | $74.08 | $74.58 | 101,100 |
| 8/11/2026 | $74.13 | $74.54 | $74.13 | $74.30 | 133,600 |
| 8/10/2026 | $74.27 | $74.38 | $73.87 | $73.96 | 96,900 |
| 8/7/2026 | $74.28 | $74.56 | $74.01 | $74.40 | 68,902 |
| 8/6/2026 | $74.33 | $74.68 | $73.76 | $73.82 | 82,417 |
| 8/5/2026 | $75.15 | $75.15 | $74.27 | $74.27 | 138,882 |
| 8/4/2026 | $73.94 | $75.11 | $73.73 | $74.98 | 117,809 |
| 8/3/2026 | $72.89 | $73.82 | $72.83 | $73.70 | 296,200 |
| 7/31/2026 | $72.76 | $72.76 | $71.57 | $72.34 | 85,200 |
| 7/30/2026 | $72.80 | $72.80 | $71.82 | $72.46 | 121,518 |
| 7/29/2026 | $73.09 | $73.20 | $72.13 | $72.15 | 153,729 |
| 7/28/2026 | $72.82 | $73.27 | $72.72 | $73.10 | 102,116 |
| 7/27/2026 | $72.82 | $73.06 | $72.25 | $72.57 | 114,800 |
| 7/24/2026 | $72.35 | $72.86 | $72.11 | $72.29 | 82,738 |
| 7/23/2026 | $72.30 | $72.47 | $71.77 | $72.16 | 108,800 |
| 7/22/2026 | $73.08 | $73.16 | $72.55 | $72.72 | 71,136 |
| 7/21/2026 | $72.72 | $73.17 | $72.40 | $73.08 | 116,800 |
| 7/20/2026 | $73.28 | $73.28 | $72.28 | $72.29 | 93,200 |
| 7/17/2026 | $72.83 | $73.54 | $72.68 | $72.89 | 127,308 |
| 7/16/2026 | $72.83 | $73.75 | $72.83 | $73.54 | 130,400 |
| 7/15/2026 | $72.68 | $73.25 | $72.60 | $72.85 | 105,700 |
| 7/14/2026 | $72.94 | $72.94 | $72.23 | $72.50 | 91,402 |
| 7/13/2026 | $72.52 | $72.83 | $72.17 | $72.31 | 169,200 |
| 7/10/2026 | $72.44 | $72.61 | $72.17 | $72.47 | 176,000 |
| 7/9/2026 | $71.78 | $72.43 | $71.70 | $72.21 | 81,001 |
| 7/8/2026 | $71.74 | $71.74 | $70.97 | $71.38 | 103,909 |
| 7/7/2026 | $72.72 | $72.83 | $72.05 | $72.20 | 100,430 |
| 7/6/2026 | $72.70 | $73.10 | $72.61 | $72.77 | 138,400 |
| 7/2/2026 | $73.51 | $73.69 | $72.10 | $72.63 | 123,100 |
| 7/1/2026 | $73.25 | $73.99 | $73.10 | $73.20 | 192,900 |
| 6/30/2026 | $72.95 | $73.46 | $72.78 | $73.34 | 113,917 |
| 6/29/2026 | $73.17 | $73.17 | $72.37 | $73.02 | 170,488 |
| 6/26/2026 | $72.15 | $73.10 | $72.14 | $73.10 | 121,087 |
| 6/25/2026 | $72.06 | $72.76 | $71.92 | $72.28 | 149,721 |
| 6/24/2026 | $70.99 | $72.05 | $70.99 | $71.68 | 86,600 |
| 6/23/2026 | $70.50 | $71.17 | $70.39 | $70.84 | 127,100 |
| 6/22/2026 | $71.07 | $71.33 | $70.81 | $70.95 | 142,900 |
| 6/18/2026 | $70.39 | $70.98 | $70.29 | $70.95 | 110,300 |
| 6/17/2026 | $70.60 | $71.19 | $69.63 | $69.86 | 354,714 |
| 6/16/2026 | $71.39 | $71.53 | $70.47 | $70.56 | 239,700 |
| 6/15/2026 | $71.89 | $71.89 | $70.82 | $70.92 | 91,439 |
| 6/12/2026 | $70.66 | $71.69 | $70.49 | $71.22 | 98,800 |
| 6/11/2026 | $69.50 | $70.52 | $69.23 | $70.51 | 149,100 |
| 6/10/2026 | $69.37 | $70.21 | $69.02 | $69.03 | 178,143 |
| 6/9/2026 | $69.15 | $70.18 | $68.16 | $69.33 | 159,500 |
| 6/8/2026 | $69.04 | $69.33 | $68.76 | $68.87 | 96,297 |
| 6/5/2026 | $69.15 | $69.22 | $68.13 | $68.33 | 121,300 |
| 6/4/2026 | $68.78 | $69.65 | $68.76 | $69.55 | 113,829 |