Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	51.79	51.79	51.10	51.29	38,488	-0.27(-0.52%)
May 09, 2024	51.06	51.56	50.94	51.56	45,405	+0.73(+1.44%)
May 08, 2024	50.36	50.89	50.36	50.83	44,593	-0.05(-0.10%)
May 07, 2024	51.02	51.26	50.83	50.88	45,160	-0.02(-0.04%)
May 06, 2024	50.81	51.04	50.81	50.90	68,712	+0.56(+1.11%)
May 03, 2024	50.84	50.84	50.26	50.34	243,193	+0.34(+0.68%)
May 02, 2024	49.73	50.01	49.32	50.00	61,149	+0.85(+1.73%)
May 01, 2024	48.95	50.05	48.94	49.15	79,304	+0.36(+0.74%)
Apr 30, 2024	49.27	49.47	48.77	48.79	159,788	-0.96(-1.93%)
Apr 29, 2024	49.80	49.96	49.64	49.75	143,702	+0.28(+0.57%)
Apr 26, 2024	49.21	49.61	49.16	49.47	78,938	+0.36(+0.73%)
Apr 25, 2024	48.94	49.22	48.50	49.11	45,828	-0.50(-1.01%)
Apr 24, 2024	49.62	49.73	49.30	49.61	44,969	-0.16(-0.32%)
Apr 23, 2024	48.81	49.97	48.81	49.77	61,905	+0.89(+1.83%)
Apr 22, 2024	48.64	49.17	48.55	48.88	44,987	+0.38(+0.78%)
Apr 19, 2024	47.81	48.52	47.81	48.50	30,357	+0.59(+1.23%)
Apr 18, 2024	48.00	48.49	47.79	47.91	74,497	+0.02(+0.04%)
Apr 17, 2024	48.61	48.69	47.89	47.89	58,613	-0.39(-0.81%)
Apr 16, 2024	48.01	48.45	47.95	48.28	64,012	-0.36(-0.74%)
Apr 15, 2024	49.48	49.56	48.37	48.64	59,348	-0.62(-1.26%)
Apr 12, 2024	49.78	49.93	49.02	49.26	40,173	-0.82(-1.64%)
Apr 11, 2024	49.97	50.23	49.59	50.08	158,926	+0.24(+0.48%)
Apr 10, 2024	50.03	50.20	49.49	49.84	41,894	-1.55(-3.02%)
Apr 09, 2024	51.51	51.53	51.12	51.39	46,832	+0.14(+0.27%)
Apr 08, 2024	51.33	51.43	51.13	51.25	36,481	+0.28(+0.55%)
Apr 05, 2024	50.69	51.23	50.69	50.97	37,356	+0.15(+0.30%)
Apr 04, 2024	51.82	51.89	50.68	50.82	90,052	-0.40(-0.78%)
Apr 03, 2024	50.78	51.37	50.78	51.22	56,753	+0.30(+0.59%)
Apr 02, 2024	51.19	51.20	50.70	50.92	54,367	-0.97(-1.87%)
Apr 01, 2024	52.61	52.61	51.79	51.89	55,115	-0.47(-0.90%)
Mar 28, 2024	52.21	52.67	52.16	52.36	117,694	+0.35(+0.67%)
Mar 27, 2024	51.06	52.04	51.06	52.01	212,506	+1.26(+2.48%)
Mar 26, 2024	51.23	51.23	50.74	50.75	2,599,909	-0.06(-0.12%)
Mar 25, 2024	50.93	51.29	50.81	50.81	42,317	-0.10(-0.20%)
Mar 22, 2024	51.54	51.54	50.88	50.91	51,706	-0.63(-1.22%)
Mar 21, 2024	51.39	51.79	51.38	51.54	56,007	+0.48(+0.94%)
Mar 20, 2024	49.86	51.34	49.86	51.06	43,716	+1.08(+2.16%)
Mar 19, 2024	49.52	50.17	49.52	49.98	41,613	+0.41(+0.83%)
Mar 18, 2024	49.92	49.93	49.56	49.57	51,888	-0.28(-0.56%)
Mar 15, 2024	49.48	49.93	49.48	49.85	58,842	+0.26(+0.52%)
Mar 14, 2024	50.32	50.32	49.31	49.59	33,209	-1.02(-2.01%)
Mar 13, 2024	50.42	50.91	50.42	50.61	25,777	+0.18(+0.36%)
Mar 12, 2024	50.65	50.71	50.27	50.43	23,210	-0.28(-0.55%)
Mar 11, 2024	50.88	51.03	50.62	50.71	33,398	-0.35(-0.68%)
Mar 08, 2024	51.44	51.77	50.85	51.06	28,854	+0.00(+0.00%)
Mar 07, 2024	51.48	51.52	50.98	51.06	197,362	+0.27(+0.53%)
Mar 06, 2024	50.93	50.93	50.52	50.79	411,631	+0.19(+0.37%)
Mar 05, 2024	50.53	50.97	50.45	50.60	322,426	-0.11(-0.22%)
Mar 04, 2024	51.24	51.37	50.65	50.71	57,185	-0.37(-0.72%)
Mar 01, 2024	50.83	51.21	50.51	51.08	44,711	+0.26(+0.51%)
Feb 29, 2024	51.10	51.32	50.56	50.82	36,925	+0.43(+0.85%)
Feb 28, 2024	50.71	50.87	50.36	50.39	42,228	-0.53(-1.04%)
Feb 27, 2024	50.68	51.01	50.68	50.92	35,056	+0.59(+1.17%)
Feb 26, 2024	50.06	50.47	50.04	50.33	63,576	+0.19(+0.38%)
Feb 23, 2024	49.93	50.42	49.67	50.14	39,625	+0.21(+0.42%)
Feb 22, 2024	50.01	50.06	49.71	49.93	46,451	-0.01(-0.02%)
Feb 21, 2024	49.93	49.97	49.59	49.94	66,646	-0.06(-0.13%)
Feb 20, 2024	50.23	50.42	50.00	50.01	38,659	-0.69(-1.37%)
Feb 16, 2024	50.72	51.18	50.55	50.70	29,483	-0.49(-0.95%)
Feb 15, 2024	50.28	51.32	50.28	51.19	45,786	+1.31(+2.62%)
Feb 14, 2024	49.38	49.94	49.10	49.88	41,078	+1.16(+2.37%)
Feb 13, 2024	49.34	49.34	48.35	48.73	30,276	-2.09(-4.12%)
Feb 12, 2024	49.76	50.97	49.76	50.82	44,864	+1.11(+2.23%)
Feb 09, 2024	48.94	49.71	48.85	49.71	37,359	+0.73(+1.49%)
Feb 08, 2024	48.32	48.98	48.13	48.98	47,158	+0.76(+1.57%)
Feb 07, 2024	48.58	48.58	47.90	48.23	30,556	-0.24(-0.49%)
Feb 06, 2024	48.08	48.58	47.95	48.47	75,408	+0.43(+0.89%)
Feb 05, 2024	48.42	48.42	47.64	48.04	41,364	-0.81(-1.65%)
Feb 02, 2024	48.50	49.03	48.39	48.84	37,447	-0.27(-0.55%)
Feb 01, 2024	48.96	49.22	48.19	49.11	56,637	+0.48(+0.98%)
Jan 31, 2024	49.70	50.20	48.62	48.64	69,423	-1.37(-2.73%)
Jan 30, 2024	50.04	50.08	49.76	50.00	70,269	-0.36(-0.71%)
Jan 29, 2024	49.60	50.36	49.40	50.36	29,951	+0.76(+1.53%)
Jan 26, 2024	49.71	50.01	49.42	49.60	122,483	+0.09(+0.18%)
Jan 25, 2024	49.71	49.74	49.05	49.51	44,267	+0.44(+0.89%)
Jan 24, 2024	49.85	49.97	48.94	49.07	77,154	-0.24(-0.49%)
Jan 23, 2024	49.90	49.97	49.20	49.31	76,192	-0.26(-0.52%)
Jan 22, 2024	48.73	49.58	48.73	49.57	58,466	+1.11(+2.28%)
Jan 19, 2024	48.19	48.51	47.65	48.47	189,991	+0.54(+1.12%)
Jan 18, 2024	47.81	47.98	47.34	47.93	141,864	+0.25(+0.52%)
Jan 17, 2024	47.33	47.87	47.33	47.68	137,754	-0.37(-0.77%)
Jan 16, 2024	48.42	48.38	47.91	48.05	55,213	-0.70(-1.43%)
Jan 12, 2024	49.30	49.54	48.54	48.75	178,674	-0.07(-0.14%)
Jan 11, 2024	49.03	49.03	48.24	48.81	66,714	-0.39(-0.79%)
Jan 10, 2024	49.03	49.20	48.79	49.20	83,269	+0.10(+0.21%)
Jan 09, 2024	49.22	49.31	48.87	49.10	64,283	-0.67(-1.35%)
Jan 08, 2024	49.10	49.78	48.97	49.77	79,640	+0.67(+1.36%)
Jan 05, 2024	49.08	49.67	48.97	49.10	125,904	-0.23(-0.46%)
Jan 04, 2024	49.36	49.68	49.31	49.33	119,988	-0.07(-0.14%)
Jan 03, 2024	50.25	50.25	49.28	49.40	104,445	-1.32(-2.60%)
Jan 02, 2024	50.57	51.27	50.45	50.72	145,592	-0.21(-0.41%)
Dec 29, 2023	51.61	51.67	50.92	50.93	43,610	-0.75(-1.45%)
Dec 28, 2023	51.70	51.92	51.50	51.68	55,177	-0.20(-0.38%)
Dec 27, 2023	51.88	52.06	51.60	51.88	170,519	+0.07(+0.13%)
Dec 26, 2023	51.33	51.92	51.22	51.81	134,343	+0.67(+1.31%)
Dec 22, 2023	50.96	51.45	50.86	51.14	95,688	+0.40(+0.79%)
Dec 21, 2023	50.37	50.74	50.23	50.74	71,410	+0.87(+1.74%)
Dec 20, 2023	50.64	51.42	49.87	49.87	57,187	-0.93(-1.83%)
Dec 19, 2023	49.84	50.83	49.84	50.80	60,034	+1.15(+2.31%)
Dec 18, 2023	49.97	49.98	49.53	49.65	64,184	+0.01(+0.02%)
Dec 15, 2023	50.07	50.27	49.37	49.64	162,816	-0.46(-0.91%)
Dec 14, 2023	49.46	50.25	49.46	50.10	576,487	+1.31(+2.69%)
Dec 13, 2023	47.14	48.79	46.66	48.79	508,737	+1.73(+3.68%)
Dec 12, 2023	47.08	47.25	46.83	47.06	324,951	-0.19(-0.40%)
Dec 11, 2023	47.12	47.35	46.98	47.25	282,297	+0.06(+0.13%)
Dec 08, 2023	46.84	47.39	46.84	47.19	91,324	+0.30(+0.64%)
Dec 07, 2023	46.30	46.89	46.29	46.89	437,432	+0.60(+1.29%)
Dec 06, 2023	46.60	47.33	46.20	46.29	222,921	-0.08(-0.17%)
Dec 05, 2023	46.70	46.79	46.31	46.37	396,371	-0.66(-1.40%)
Dec 04, 2023	46.28	47.04	46.28	47.03	621,770	+0.63(+1.35%)
Dec 01, 2023	44.80	46.50	44.67	46.40	52,943	+1.38(+3.07%)
Nov 30, 2023	45.07	45.29	44.86	45.02	38,091	+0.09(+0.20%)
Nov 29, 2023	44.93	45.59	44.88	44.93	52,257	+0.28(+0.62%)
Nov 28, 2023	44.84	44.91	44.44	44.65	58,432	-0.19(-0.42%)
Nov 27, 2023	44.98	44.98	44.59	44.84	96,913	-0.23(-0.51%)
Nov 24, 2023	44.78	45.20	44.78	45.07	10,682	+0.28(+0.62%)
Nov 22, 2023	44.79	45.05	44.60	44.79	54,722	+0.22(+0.49%)
Nov 21, 2023	44.93	44.93	44.54	44.57	104,846	-0.56(-1.23%)
Nov 20, 2023	44.88	45.18	44.75	45.13	38,649	+0.19(+0.42%)
Nov 17, 2023	44.56	44.98	44.56	44.94	38,951	+0.70(+1.57%)
Nov 16, 2023	44.87	44.93	44.08	44.24	54,262	-0.76(-1.68%)
Nov 15, 2023	44.84	45.63	44.84	45.00	64,361	+0.15(+0.33%)
Nov 14, 2023	43.83	44.85	43.83	44.85	88,875	+2.34(+5.50%)
Nov 13, 2023	42.19	42.57	42.14	42.51	58,080	+0.02(+0.05%)
Nov 10, 2023	42.30	42.60	41.92	42.49	58,191	+0.36(+0.85%)
Nov 09, 2023	42.91	42.91	42.05	42.14	50,519	-0.59(-1.37%)
Nov 08, 2023	43.20	43.24	42.58	42.72	72,279	-0.51(-1.17%)
Nov 07, 2023	43.29	43.42	43.03	43.23	125,498	-0.34(-0.78%)
Nov 06, 2023	44.03	44.03	43.29	43.57	64,322	-0.48(-1.08%)
Nov 03, 2023	43.58	44.32	43.58	44.04	62,044	+1.21(+2.83%)
Nov 02, 2023	42.31	42.88	42.22	42.83	92,906	+1.14(+2.72%)
Nov 01, 2023	41.41	41.70	41.10	41.70	71,165	+0.25(+0.61%)
Oct 31, 2023	41.29	41.61	41.22	41.45	175,420	+0.19(+0.45%)
Oct 30, 2023	41.24	41.49	40.93	41.26	249,877	+0.33(+0.80%)
Oct 27, 2023	41.37	41.44	40.75	40.93	64,023	-0.41(-0.99%)
Oct 26, 2023	41.21	41.67	41.07	41.34	97,535	+0.15(+0.36%)
Oct 25, 2023	41.31	41.32	41.02	41.19	62,348	-0.39(-0.93%)
Oct 24, 2023	41.66	41.85	41.38	41.58	107,188	+0.20(+0.48%)
Oct 23, 2023	41.53	41.99	41.36	41.38	79,602	-0.33(-0.79%)
Oct 20, 2023	42.28	42.31	41.69	41.71	46,356	-0.55(-1.29%)
Oct 19, 2023	42.65	42.94	42.25	42.25	21,003	-0.61(-1.41%)
Oct 18, 2023	43.47	43.47	42.79	42.86	48,631	-0.92(-2.11%)
Oct 17, 2023	43.68	44.13	43.67	43.79	34,851	+0.62(+1.43%)
Oct 16, 2023	42.74	43.25	42.74	43.17	52,949	+0.71(+1.66%)
Oct 13, 2023	43.19	43.19	42.41	42.46	43,149	-0.50(-1.16%)
Oct 12, 2023	43.89	43.89	42.77	42.96	28,294	-0.93(-2.13%)
Oct 11, 2023	43.96	43.99	43.58	43.89	23,199	-0.01(-0.02%)
Oct 10, 2023	43.66	44.18	43.66	43.90	29,279	+0.49(+1.12%)
Oct 09, 2023	42.95	43.55	42.95	43.42	26,423	+0.23(+0.53%)
Oct 06, 2023	42.54	43.41	42.42	43.19	52,401	+0.33(+0.77%)
Oct 05, 2023	42.64	42.94	42.49	42.86	62,212	+0.18(+0.42%)
Oct 04, 2023	42.77	42.82	42.22	42.68	113,827	+0.00(+0.00%)
Oct 03, 2023	43.06	43.20	42.52	42.68	76,770	-0.67(-1.54%)
Oct 02, 2023	43.75	43.75	43.19	43.35	54,077	-0.67(-1.51%)
Sep 29, 2023	44.49	44.49	43.87	44.01	86,861	-0.16(-0.36%)
Sep 28, 2023	43.70	44.38	43.70	44.17	28,236	+0.49(+1.12%)
Sep 27, 2023	43.63	43.92	43.54	43.69	112,334	+0.39(+0.90%)
Sep 26, 2023	43.46	43.81	43.27	43.30	66,897	-0.54(-1.22%)
Sep 25, 2023	43.45	43.88	43.67	43.84	88,294	+0.26(+0.59%)
Sep 22, 2023	43.85	44.00	43.57	43.58	31,562	-0.16(-0.36%)
Sep 21, 2023	43.77	43.97	43.59	43.74	36,834	-0.42(-0.95%)
Sep 20, 2023	44.93	44.98	44.10	44.16	24,609	-0.21(-0.46%)
Sep 19, 2023	44.63	44.63	44.20	44.36	46,027	-0.14(-0.31%)
Sep 18, 2023	44.78	44.78	44.50	44.50	19,899	-0.32(-0.71%)
Sep 15, 2023	45.08	45.09	44.62	44.82	33,384	-0.45(-1.00%)
Sep 14, 2023	45.26	45.29	44.96	45.27	24,157	+0.74(+1.66%)
Sep 13, 2023	44.87	44.87	44.42	44.53	33,207	-0.38(-0.84%)
Sep 12, 2023	45.10	45.15	44.84	44.91	26,827	+0.03(+0.07%)
Sep 11, 2023	45.04	45.21	44.87	44.88	31,648	+0.04(+0.09%)
Sep 08, 2023	44.95	44.95	44.74	44.84	34,507	-0.09(-0.20%)
Sep 07, 2023	45.14	45.14	44.78	44.92	26,148	-0.42(-0.94%)
Sep 06, 2023	45.82	45.82	45.04	45.35	27,451	-0.24(-0.52%)
Sep 05, 2023	46.50	46.50	45.59	45.59	51,941	-1.20(-2.55%)
Sep 01, 2023	46.39	46.88	46.39	46.78	23,805	+0.61(+1.33%)
Aug 31, 2023	46.24	46.51	46.16	46.17	27,829	-0.10(-0.21%)
Aug 30, 2023	45.98	46.37	45.95	46.27	56,325	+0.14(+0.30%)
Aug 29, 2023	45.42	46.14	45.35	46.13	30,658	+0.59(+1.30%)
Aug 28, 2023	45.28	45.82	45.28	45.54	42,667	+0.39(+0.85%)
Aug 25, 2023	45.40	45.40	44.68	45.15	31,942	+0.01(+0.02%)
Aug 24, 2023	45.50	45.73	45.12	45.14	22,932	-0.51(-1.12%)
Aug 23, 2023	45.30	45.77	45.30	45.66	61,123	+0.41(+0.90%)
Aug 22, 2023	45.62	45.62	45.10	45.25	30,666	-0.25(-0.54%)
Aug 21, 2023	45.76	45.76	45.29	45.50	20,379	-0.21(-0.45%)
Aug 18, 2023	45.06	45.81	45.06	45.70	33,432	+0.20(+0.43%)
Aug 17, 2023	45.85	46.08	45.47	45.51	25,143	-0.39(-0.84%)
Aug 16, 2023	46.43	46.47	45.89	45.89	34,977	-0.56(-1.21%)
Aug 15, 2023	46.66	46.75	46.44	46.46	44,965	-0.64(-1.36%)
Aug 14, 2023	47.23	47.23	46.72	47.10	35,477	-0.23(-0.48%)
Aug 11, 2023	47.23	47.53	47.17	47.32	28,686	+0.06(+0.13%)
Aug 10, 2023	47.70	47.70	47.14	47.27	23,345	-0.29(-0.60%)
Aug 09, 2023	47.85	47.85	47.41	47.55	19,112	-0.29(-0.60%)
Aug 08, 2023	47.63	47.84	47.04	47.84	24,678	-0.15(-0.31%)
Aug 07, 2023	48.08	48.08	47.62	47.99	35,571	+0.09(+0.19%)
Aug 04, 2023	47.88	48.37	47.84	47.90	39,153	-0.03(-0.06%)
Aug 03, 2023	47.71	48.24	47.66	47.93	20,820	-0.09(-0.19%)
Aug 02, 2023	48.07	48.11	47.81	48.02	27,856	-0.53(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: AVSC )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: AVSC )

Historical Prices

Sections

Services

The Ridgway Record