AVSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.10	47.11	47.05	47.05	47.05	-0.11%	95,982
Dec 4, 2025	47.06	47.11	47.06	47.10	47.10	-0.10%	15,394
Dec 3, 2025	47.13	47.15	47.11	47.15	47.15	0.08%	67,122
Dec 2, 2025	47.09	47.14	47.07	47.11	47.11	0.05%	46,839
Dec 1, 2025	47.13	47.13	47.05	47.08	47.08	-0.44%	46,035
Nov 28, 2025	47.28	47.31	47.26	47.29	47.14	-	10,071
Nov 26, 2025	47.25	47.32	47.25	47.29	47.14	0.02%	22,819
Nov 25, 2025	47.25	47.31	47.23	47.28	47.13	0.11%	58,788
Nov 24, 2025	47.21	47.25	47.19	47.23	47.08	0.08%	52,682
Nov 21, 2025	47.19	47.20	47.16	47.19	47.04	0.13%	26,064
Nov 20, 2025	47.13	47.15	47.10	47.13	46.98	0.08%	57,413
Nov 19, 2025	47.16	47.16	47.07	47.09	46.94	-	30,348
Nov 18, 2025	47.09	47.11	47.06	47.09	46.94	0.09%	25,966
Nov 17, 2025	47.05	47.07	47.04	47.05	46.90	-0.02%	67,741
Nov 14, 2025	47.11	47.11	47.03	47.06	46.91	0.06%	31,342
Nov 13, 2025	47.07	47.10	47.03	47.03	46.88	-0.17%	133,830
Nov 12, 2025	47.11	47.13	47.09	47.11	46.96	-0.11%	65,909
Nov 11, 2025	47.10	47.16	47.09	47.16	47.01	0.23%	23,922
Nov 10, 2025	47.08	47.10	47.04	47.05	46.90	-0.04%	52,554
Nov 7, 2025	47.06	47.10	47.05	47.07	46.92	-	27,321
Nov 6, 2025	47.03	47.08	47.03	47.07	46.92	0.25%	39,655
Nov 5, 2025	47.04	47.04	46.94	46.95	46.80	-0.21%	41,141
Nov 4, 2025	47.03	47.07	47.03	47.05	46.90	0.09%	81,325
Nov 3, 2025	47.01	47.03	46.98	47.01	46.86	-0.34%	35,843
Oct 31, 2025	47.22	47.23	47.17	47.17	46.85	-0.06%	52,040
Oct 30, 2025	47.15	47.22	47.15	47.20	46.88	-0.03%	82,206
Oct 29, 2025	47.31	47.33	47.20	47.22	46.90	-0.24%	53,799
Oct 28, 2025	47.32	47.37	47.29	47.33	47.01	0.02%	81,559
Oct 27, 2025	47.29	47.34	47.27	47.32	47.00	-0.01%	40,282
Oct 24, 2025	47.33	47.34	47.29	47.33	47.01	0.10%	80,119
Oct 23, 2025	47.27	47.32	47.27	47.28	46.96	-0.06%	34,914
Oct 22, 2025	47.29	47.33	47.28	47.31	46.99	-0.02%	46,782
Oct 21, 2025	47.35	47.35	47.32	47.32	47.00	0.04%	45,869
Oct 20, 2025	47.29	47.32	47.28	47.30	46.98	0.02%	44,725
Oct 17, 2025	47.30	47.31	47.28	47.29	46.97	-0.06%	30,121
Oct 16, 2025	47.24	47.33	47.23	47.32	47.00	0.18%	24,235
Oct 15, 2025	47.25	47.28	47.22	47.24	46.92	-	36,837
Oct 14, 2025	47.18	47.26	47.16	47.24	46.92	0.11%	32,592
Oct 13, 2025	47.18	47.20	47.16	47.18	46.86	0.08%	17,479
Oct 10, 2025	47.10	47.20	47.10	47.15	46.83	0.18%	27,106
Oct 9, 2025	47.07	47.09	47.05	47.06	46.74	-0.07%	18,243
Oct 8, 2025	47.13	47.13	47.09	47.10	46.78	-0.04%	30,771
Oct 7, 2025	47.09	47.14	47.09	47.12	46.80	0.07%	21,153
Oct 6, 2025	47.07	47.10	47.07	47.08	46.76	-0.05%	37,290
Oct 3, 2025	47.13	47.14	47.09	47.11	46.79	-0.03%	42,650
Oct 2, 2025	47.10	47.14	47.09	47.12	46.80	-	34,044
Oct 1, 2025	47.12	47.12	47.06	47.12	46.80	-0.20%	32,336
Sep 30, 2025	47.21	47.24	47.20	47.21	46.72	0.06%	79,081
Sep 29, 2025	47.15	47.21	47.15	47.19	46.69	0.06%	34,972
Sep 26, 2025	47.13	47.17	47.13	47.16	46.66	0.12%	44,999