Avantis Responsible Emerg... (AVSE)
AMEX: AVSE
· Real-Time Price · USD
61.34
1.14 (1.89%)
At close: Aug 22, 2025, 3:34 PM
61.26
-0.13%
After-hours: Aug 22, 2025, 04:04 PM EDT
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 60.54 | 61.38 | 60.54 | 61.26 | 61.26 | 1.76% | 6,701 |
| Aug 21, 2025 | 60.22 | 60.26 | 60.19 | 60.20 | 60.20 | -0.22% | 1,846 |
| Aug 20, 2025 | 60.21 | 60.33 | 60.21 | 60.33 | 60.33 | -0.22% | 1,000 |
| Aug 19, 2025 | 60.68 | 60.68 | 60.46 | 60.46 | 60.46 | -0.98% | 1,243 |
| Aug 18, 2025 | 61.07 | 61.07 | 60.98 | 61.06 | 61.06 | 0.91% | 2,400 |
| Aug 15, 2025 | 60.75 | 60.75 | 60.51 | 60.51 | 60.51 | 0.07% | 6,200 |
| Aug 14, 2025 | 60.46 | 60.55 | 60.33 | 60.47 | 60.47 | -0.97% | 7,300 |
| Aug 13, 2025 | 61.15 | 61.20 | 60.91 | 61.06 | 61.06 | 0.99% | 3,500 |
| Aug 12, 2025 | 60.06 | 60.52 | 60.06 | 60.46 | 60.46 | 1.17% | 1,811 |
| Aug 11, 2025 | 59.97 | 59.97 | 59.76 | 59.76 | 59.76 | -0.20% | 1,621 |
| Aug 8, 2025 | 59.80 | 60.00 | 59.80 | 59.88 | 59.88 | -0.10% | 2,500 |
| Aug 7, 2025 | 60.26 | 60.26 | 59.77 | 59.94 | 59.94 | 0.79% | 4,700 |
| Aug 6, 2025 | 59.35 | 59.52 | 59.27 | 59.47 | 59.47 | 0.42% | 2,329 |
| Aug 5, 2025 | 59.44 | 59.45 | 59.09 | 59.22 | 59.22 | 0.32% | 1,200 |
| Aug 4, 2025 | 59.11 | 59.13 | 58.98 | 59.03 | 59.03 | 1.08% | 4,000 |
| Aug 1, 2025 | 58.42 | 58.46 | 58.30 | 58.40 | 58.40 | -0.90% | 9,137 |
| Jul 31, 2025 | 59.04 | 59.12 | 58.85 | 58.93 | 58.93 | -0.69% | 4,200 |
| Jul 30, 2025 | 59.58 | 59.70 | 59.34 | 59.34 | 59.34 | -0.67% | 11,321 |
| Jul 29, 2025 | 59.68 | 59.74 | 59.68 | 59.74 | 59.74 | 0.30% | 632 |
| Jul 28, 2025 | 59.61 | 59.73 | 59.56 | 59.56 | 59.56 | -0.87% | 2,016 |