Avanceon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.40	33.06	32.20	32.71	32.71	0.62%	533,740
Apr 27, 2026	32.01	32.74	31.64	32.51	32.51	1.56%	397,222
Apr 24, 2026	32.19	32.19	31.56	32.01	32.01	-0.12%	525,999
Apr 23, 2026	32.24	32.24	31.60	32.05	32.05	-0.59%	332,068
Apr 22, 2026	32.20	32.44	31.05	32.24	32.24	0.37%	365,567
Apr 21, 2026	32.33	32.50	32.06	32.12	32.12	-	325,735
Apr 20, 2026	32.86	32.95	31.69	32.12	32.12	-2.61%	609,515
Apr 17, 2026	32.65	33.34	32.50	32.98	32.98	1.79%	920,789
Apr 16, 2026	32.40	32.60	32.05	32.40	32.40	0.78%	425,610
Apr 15, 2026	32.25	32.79	32.00	32.15	32.15	1.36%	895,466
Apr 14, 2026	32.00	32.09	31.50	31.72	31.72	1.24%	537,671
Apr 13, 2026	31.70	31.98	31.25	31.33	31.33	-4.34%	440,543
Apr 10, 2026	31.80	33.50	31.50	32.75	32.75	4.03%	1,956,756
Apr 9, 2026	33.15	33.65	30.91	31.48	31.48	-4.20%	1,678,774
Apr 8, 2026	32.80	32.99	31.61	32.86	32.86	9.57%	1,486,992
Apr 7, 2026	29.70	30.93	29.55	29.99	29.99	0.10%	373,752
Apr 6, 2026	30.01	30.40	29.48	29.96	29.96	-0.73%	402,993
Apr 3, 2026	29.02	30.48	29.02	30.18	30.18	0.07%	363,946
Apr 2, 2026	30.10	30.30	29.60	30.16	30.16	-2.24%	368,057
Apr 1, 2026	30.20	31.98	30.20	30.85	30.85	2.46%	623,990
Mar 31, 2026	29.10	30.69	29.10	30.11	30.11	3.68%	646,841
Mar 30, 2026	30.10	30.40	28.70	29.04	29.04	-2.88%	332,982
Mar 27, 2026	31.09	31.09	28.70	29.90	29.90	-1.94%	976,372
Mar 26, 2026	32.28	32.28	30.35	30.49	30.49	-6.47%	1,156,244
Mar 25, 2026	31.45	32.80	31.45	32.60	32.60	5.33%	1,178,120
Mar 24, 2026	32.50	33.25	30.06	30.95	30.95	-3.64%	811,484
Mar 19, 2026	32.24	32.79	31.81	32.12	32.12	-0.28%	94,822
Mar 18, 2026	32.00	33.00	32.00	32.21	32.21	-0.98%	352,443
Mar 17, 2026	32.98	33.49	32.00	32.53	32.53	-1.36%	228,676
Mar 16, 2026	31.26	33.85	31.26	32.98	32.98	0.92%	894,056
Mar 13, 2026	33.96	34.37	32.35	32.68	32.68	-3.48%	759,984
Mar 12, 2026	30.99	33.86	30.51	33.86	33.86	10.01%	3,337,436
Mar 11, 2026	30.99	31.50	30.04	30.78	30.78	0.79%	295,005
Mar 10, 2026	29.99	31.45	29.24	30.54	30.54	6.45%	220,452
Mar 9, 2026	31.40	31.40	28.14	28.69	28.69	-8.19%	752,855
Mar 6, 2026	31.05	31.90	30.91	31.25	31.25	-2.04%	175,590
Mar 5, 2026	29.90	32.25	29.55	31.90	31.90	8.36%	422,334
Mar 4, 2026	29.85	32.49	28.11	29.44	29.44	-0.34%	935,314
Mar 3, 2026	27.50	30.02	26.50	29.54	29.54	3.11%	633,063
Mar 2, 2026	29.00	30.75	28.65	28.65	28.65	-9.99%	1,083,839
Feb 27, 2026	32.00	32.50	31.43	31.83	31.83	-2.84%	905,646
Feb 26, 2026	32.50	33.60	31.51	32.76	32.76	1.42%	865,317
Feb 25, 2026	33.40	33.60	31.81	32.30	32.30	-2.92%	583,810
Feb 24, 2026	33.50	33.88	32.75	33.27	33.27	-	560,258
Feb 23, 2026	35.98	36.25	32.75	33.27	33.27	-7.12%	491,475
Feb 20, 2026	37.49	37.49	34.35	35.82	35.82	-3.24%	395,621
Feb 19, 2026	38.98	38.98	36.51	37.02	37.02	-3.87%	292,616
Feb 18, 2026	38.49	38.95	38.11	38.51	38.51	0.26%	353,224
Feb 17, 2026	39.00	39.00	38.30	38.41	38.41	-0.16%	659,911
Feb 16, 2026	41.30	41.45	38.10	38.47	38.47	-6.85%	2,494,109
Feb 13, 2026	41.00	41.55	40.61	41.30	41.30	0.93%	2,374,705
Feb 12, 2026	39.88	41.82	39.60	40.92	40.92	3.54%	3,796,279
Feb 11, 2026	40.19	40.25	39.01	39.52	39.52	-1.25%	381,513
Feb 10, 2026	40.20	40.50	39.70	40.02	40.02	-0.40%	477,125
Feb 9, 2026	40.40	40.70	39.99	40.18	40.18	-0.17%	672,578
Feb 6, 2026	40.69	40.99	40.20	40.25	40.25	-1.08%	488,483
Feb 4, 2026	40.89	40.95	40.55	40.69	40.69	0.02%	526,266
Feb 3, 2026	40.55	41.80	40.48	40.68	40.68	0.47%	2,818,258
Feb 2, 2026	41.00	41.15	40.40	40.49	40.49	-0.81%	674,175
Jan 30, 2026	41.50	41.84	40.54	40.82	40.82	-0.63%	981,476
Jan 29, 2026	40.62	43.00	40.10	41.08	41.08	1.08%	3,042,896
Jan 28, 2026	41.75	41.75	40.50	40.64	40.64	-2.07%	1,056,661
Jan 27, 2026	41.88	41.88	41.31	41.50	41.50	-0.88%	522,933
Jan 26, 2026	42.20	42.57	41.59	41.87	41.87	-1.13%	1,169,664
Jan 23, 2026	42.90	42.90	42.20	42.35	42.35	-0.45%	600,408
Jan 22, 2026	42.68	43.12	42.40	42.54	42.54	-0.33%	820,357
Jan 21, 2026	43.15	43.17	42.62	42.68	42.68	-0.67%	489,647
Jan 20, 2026	43.28	43.51	42.90	42.97	42.97	-0.09%	658,562
Jan 19, 2026	42.96	43.36	42.96	43.01	43.01	0.21%	484,139
Jan 16, 2026	43.15	43.43	42.75	42.92	42.92	-0.12%	785,956
Jan 15, 2026	43.70	43.89	42.72	42.97	42.97	-1.33%	770,095
Jan 14, 2026	43.98	43.98	43.31	43.55	43.55	-0.41%	427,943
Jan 13, 2026	43.65	44.75	43.60	43.73	43.73	0.21%	462,477
Jan 12, 2026	44.14	44.14	43.55	43.64	43.64	-0.84%	757,854
Jan 9, 2026	44.18	44.38	43.90	44.01	44.01	-0.38%	367,867
Jan 8, 2026	44.20	45.51	44.06	44.18	44.18	0.32%	2,421,481
Jan 7, 2026	44.23	44.90	43.99	44.04	44.04	0.09%	1,833,605
Jan 6, 2026	43.75	44.74	43.53	44.00	44.00	0.57%	1,075,949
Jan 5, 2026	43.88	44.20	43.70	43.75	43.75	-0.30%	799,193
Jan 2, 2026	44.05	44.44	43.70	43.88	43.88	-0.30%	779,159
Jan 1, 2026	43.88	44.60	43.75	44.01	44.01	0.80%	836,297
Dec 31, 2025	44.19	44.77	43.51	43.66	43.66	-0.68%	1,187,638
Dec 30, 2025	43.19	44.95	43.00	43.96	43.96	1.92%	2,664,153
Dec 29, 2025	43.23	43.64	42.84	43.13	43.13	0.33%	682,431
Dec 26, 2025	43.26	43.65	42.75	42.99	42.99	-0.62%	1,025,614
Dec 24, 2025	43.79	43.90	43.12	43.26	43.26	-0.80%	381,226
Dec 23, 2025	44.51	44.60	43.51	43.61	43.61	-2.22%	604,529
Dec 22, 2025	45.25	45.29	44.35	44.60	44.60	-0.78%	750,395
Dec 19, 2025	44.71	46.24	44.51	44.95	44.95	0.78%	2,516,692
Dec 18, 2025	43.50	45.80	43.50	44.60	44.60	2.86%	4,751,891
Dec 17, 2025	43.41	43.82	43.20	43.36	43.36	-0.12%	414,386
Dec 16, 2025	43.71	43.97	43.11	43.41	43.41	-0.12%	658,501
Dec 15, 2025	43.48	43.90	43.35	43.46	43.46	0.35%	752,596
Dec 12, 2025	43.49	43.50	43.00	43.31	43.31	0.09%	465,617
Dec 11, 2025	43.45	43.79	43.06	43.27	43.27	-0.07%	581,926
Dec 10, 2025	43.28	43.95	43.14	43.30	43.30	0.60%	780,119
Dec 9, 2025	43.25	43.40	42.95	43.04	43.04	-0.09%	517,519
Dec 8, 2025	42.98	43.56	42.98	43.08	43.08	0.16%	611,277
Dec 5, 2025	43.80	43.80	42.70	43.01	43.01	-0.23%	900,740
Dec 4, 2025	43.00	43.50	42.80	43.11	43.11	0.30%	592,940