Avanceon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	43.88	44.64	42.91	42.98	42.98	-1.47%	3,020,882
Dec 2, 2025	44.65	45.45	43.40	43.62	43.62	-1.04%	2,543,143
Dec 1, 2025	43.63	45.00	43.63	44.08	44.08	-0.20%	1,542,095
Nov 28, 2025	43.20	46.35	42.77	44.17	44.17	2.44%	8,364,444
Nov 27, 2025	42.69	44.45	42.39	43.12	43.12	1.10%	4,360,107
Nov 26, 2025	42.96	42.98	42.44	42.65	42.65	-0.72%	405,361
Nov 25, 2025	43.15	43.24	42.81	42.96	42.96	-0.12%	598,730
Nov 24, 2025	43.01	43.39	42.80	43.01	43.01	0.12%	503,491
Nov 21, 2025	43.50	43.51	42.80	42.96	42.96	-0.97%	642,245
Nov 20, 2025	43.50	43.69	43.20	43.38	43.38	-0.05%	296,474
Nov 19, 2025	44.05	44.40	43.01	43.40	43.40	-1.25%	447,414
Nov 18, 2025	44.00	44.49	43.73	43.95	43.95	0.60%	450,973
Nov 17, 2025	43.60	43.88	43.00	43.69	43.69	0.88%	315,494
Nov 14, 2025	43.30	43.70	43.20	43.31	43.31	-0.16%	207,554
Nov 13, 2025	43.50	43.70	43.16	43.38	43.38	0.51%	178,180
Nov 12, 2025	43.55	43.94	43.06	43.16	43.16	-0.80%	369,148
Nov 11, 2025	44.49	44.49	43.44	43.51	43.51	-1.81%	318,947
Nov 10, 2025	43.98	44.50	43.75	44.31	44.31	0.75%	399,849
Nov 7, 2025	44.02	44.55	43.82	43.98	43.98	-0.07%	351,345
Nov 6, 2025	44.21	45.00	43.93	44.01	44.01	-0.54%	550,671
Nov 5, 2025	44.50	45.15	44.10	44.25	44.25	-0.87%	466,016
Nov 4, 2025	45.35	45.49	44.50	44.64	44.64	-1.39%	463,668
Nov 3, 2025	44.96	45.80	44.00	45.27	45.27	1.66%	771,865
Oct 31, 2025	45.11	45.44	44.33	44.53	44.53	-0.56%	1,188,924