Avanceon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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