AVSD(AVSD)
AVSD
$81.73—Stale · unknown old
NYSE • Last print unknown ago
$81.73—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $81.83 | $81.89 | $81.69 | $81.73 | 5,032 |
| 9/10/2026 | $81.06 | $81.24 | $80.79 | $80.87 | 19,431 |
| 9/9/2026 | $81.93 | $81.93 | $81.49 | $81.49 | 16,920 |
| 9/8/2026 | $82.86 | $82.86 | $82.40 | $82.40 | 15,600 |
| 9/4/2026 | $83.07 | $83.55 | $83.07 | $83.44 | 10,319 |
| 9/3/2026 | $82.91 | $83.45 | $82.91 | $83.37 | 170,976 |
| 9/2/2026 | $81.96 | $82.13 | $81.90 | $82.13 | 11,043 |
| 9/1/2026 | $82.10 | $82.31 | $81.42 | $81.64 | 24,200 |
| 8/31/2026 | $82.85 | $82.85 | $82.50 | $82.62 | 11,220 |
| 8/28/2026 | $83.38 | $83.40 | $82.64 | $82.79 | 11,400 |
| 8/27/2026 | $82.97 | $83.21 | $82.83 | $83.21 | 8,428 |
| 8/26/2026 | $83.70 | $83.70 | $83.27 | $83.35 | 7,000 |
| 8/25/2026 | $83.23 | $83.68 | $83.23 | $83.68 | 12,900 |
| 8/24/2026 | $82.88 | $82.91 | $82.71 | $82.83 | 8,800 |
| 8/21/2026 | $82.99 | $83.09 | $82.88 | $82.99 | 20,400 |
| 8/20/2026 | $82.35 | $82.56 | $82.14 | $82.29 | 17,036 |
| 8/19/2026 | $82.80 | $82.96 | $82.64 | $82.96 | 848,000 |
| 8/18/2026 | $82.93 | $82.99 | $82.45 | $82.45 | 120,200 |
| 8/17/2026 | $83.72 | $83.72 | $83.38 | $83.41 | 4,300 |
| 8/14/2026 | $83.91 | $83.91 | $83.58 | $83.67 | 2,115 |
| 8/13/2026 | $83.70 | $83.70 | $83.62 | $83.65 | 1,008 |
| 8/12/2026 | $83.82 | $83.82 | $83.45 | $83.46 | 5,200 |
| 8/11/2026 | $83.53 | $83.53 | $83.07 | $83.10 | 2,534 |
| 8/10/2026 | $83.44 | $83.44 | $83.14 | $83.15 | 3,700 |
| 8/7/2026 | $83.79 | $83.79 | $83.49 | $83.71 | 2,500 |
| 8/6/2026 | $83.14 | $83.14 | $82.81 | $82.82 | 10,713 |
| 8/5/2026 | $83.13 | $83.38 | $82.95 | $83.07 | 12,302 |
| 8/4/2026 | $82.20 | $82.66 | $82.16 | $82.62 | 6,200 |
| 8/3/2026 | $81.26 | $81.59 | $81.25 | $81.52 | 17,337 |
| 7/31/2026 | $80.81 | $81.32 | $80.78 | $81.18 | 5,513 |
| 7/30/2026 | $80.77 | $81.73 | $80.77 | $81.69 | 14,827 |
| 7/29/2026 | $80.06 | $80.81 | $79.46 | $79.74 | 25,400 |
| 7/28/2026 | $79.88 | $80.45 | $79.76 | $80.29 | 4,700 |
| 7/27/2026 | $80.38 | $80.51 | $79.89 | $80.17 | 4,504 |
| 7/24/2026 | $79.57 | $79.94 | $79.54 | $79.56 | 5,825 |
| 7/23/2026 | $79.46 | $79.46 | $79.00 | $79.07 | 12,210 |
| 7/22/2026 | $80.39 | $80.55 | $80.23 | $80.30 | 4,444 |
| 7/21/2026 | $79.56 | $80.13 | $79.43 | $80.11 | 15,500 |
| 7/20/2026 | $79.53 | $79.53 | $78.81 | $78.87 | 705,500 |
| 7/17/2026 | $79.35 | $79.73 | $79.05 | $79.60 | 686,000 |
| 7/16/2026 | $80.08 | $80.51 | $80.08 | $80.22 | 4,622 |
| 7/15/2026 | $80.61 | $80.81 | $80.07 | $80.67 | 692,625 |
| 7/14/2026 | $80.76 | $80.80 | $80.25 | $80.28 | 7,639 |
| 7/13/2026 | $80.15 | $80.18 | $79.62 | $79.71 | 11,009 |
| 7/10/2026 | $80.40 | $80.58 | $80.28 | $80.51 | 4,700 |
| 7/9/2026 | $79.81 | $80.12 | $79.81 | $80.12 | 3,541 |
| 7/8/2026 | $79.56 | $79.56 | $78.76 | $79.53 | 4,100 |
| 7/7/2026 | $81.00 | $81.00 | $80.19 | $80.27 | 9,000 |
| 7/6/2026 | $81.12 | $81.37 | $80.99 | $81.36 | 8,100 |
| 7/2/2026 | $81.07 | $81.07 | $80.09 | $80.49 | 5,800 |
| 7/1/2026 | $79.50 | $79.78 | $79.50 | $79.63 | 7,401 |
| 6/30/2026 | $79.61 | $79.95 | $79.61 | $79.88 | 4,800 |
| 6/29/2026 | $79.55 | $79.69 | $79.06 | $79.65 | 6,000 |
| 6/26/2026 | $79.27 | $79.59 | $79.05 | $79.18 | 3,500 |
| 6/25/2026 | $79.91 | $79.91 | $79.51 | $79.57 | 6,700 |
| 6/24/2026 | $78.74 | $79.01 | $78.55 | $78.83 | 13,200 |
| 6/23/2026 | $79.04 | $79.39 | $78.96 | $79.04 | 5,600 |
| 6/22/2026 | $80.52 | $80.63 | $80.47 | $80.48 | 6,100 |
| 6/18/2026 | $80.71 | $80.71 | $80.30 | $80.47 | 7,101 |
| 6/17/2026 | $81.14 | $81.37 | $80.03 | $80.08 | 9,002 |
| 6/16/2026 | $80.78 | $80.83 | $80.50 | $80.50 | 5,100 |
| 6/15/2026 | $80.69 | $80.80 | $80.25 | $80.25 | 9,625 |