Avanceon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	30.00	30.19	28.71	29.00	29.00	-3.30%	544,253
Sep 7, 2026	29.01	30.70	28.82	29.99	29.99	3.38%	1,233,790
Sep 4, 2026	29.30	29.40	28.87	29.01	29.01	-0.58%	237,016
Sep 3, 2026	29.49	29.49	28.94	29.18	29.18	0.27%	153,069
Sep 2, 2026	29.70	29.70	29.00	29.10	29.10	-1.92%	387,403
Sep 1, 2026	30.49	30.49	29.01	29.67	29.67	-1.26%	319,116
Aug 31, 2026	29.30	31.29	28.81	30.05	30.05	2.98%	1,646,966
Aug 28, 2026	31.00	31.30	28.91	29.18	29.18	-5.29%	1,744,666
Aug 27, 2026	31.50	31.50	30.75	30.81	30.81	-1.47%	840,983
Aug 25, 2026	31.75	31.97	31.23	31.27	31.27	-1.17%	863,776
Aug 24, 2026	33.00	33.00	31.60	31.64	31.64	-2.92%	957,608
Aug 21, 2026	33.00	33.11	32.51	32.59	32.59	-0.21%	325,724
Aug 20, 2026	32.78	33.50	32.52	32.66	32.66	-0.37%	705,302
Aug 19, 2026	33.00	33.25	32.57	32.78	32.78	-0.61%	324,107
Aug 18, 2026	33.64	33.88	32.81	32.98	32.98	-0.66%	1,066,000
Aug 17, 2026	32.79	34.37	32.00	33.20	33.20	2.12%	1,917,198
Aug 13, 2026	32.36	32.80	32.36	32.51	32.51	0.43%	256,113
Aug 12, 2026	32.55	32.89	32.05	32.37	32.37	-0.64%	168,166
Aug 11, 2026	32.30	32.70	32.30	32.58	32.58	-0.15%	334,920
Aug 10, 2026	33.00	33.24	32.25	32.63	32.63	-0.91%	411,098
Aug 7, 2026	32.60	33.16	32.52	32.93	32.93	0.55%	400,081
Aug 6, 2026	32.80	32.90	32.58	32.75	32.75	0.80%	520,760
Aug 5, 2026	31.75	32.99	31.50	32.49	32.49	3.34%	873,657
Aug 4, 2026	31.60	31.94	31.40	31.44	31.44	-0.32%	292,783
Aug 3, 2026	31.89	31.95	31.46	31.54	31.54	0.51%	260,932
Jul 31, 2026	32.00	32.20	31.32	31.38	31.38	-1.60%	354,897
Jul 30, 2026	32.20	32.20	31.00	31.89	31.89	-0.69%	245,921
Jul 29, 2026	32.40	32.70	31.90	32.11	32.11	-1.17%	248,542
Jul 28, 2026	32.99	33.05	32.40	32.49	32.49	0.22%	304,007
Jul 27, 2026	32.00	32.69	32.00	32.42	32.42	3.48%	502,700
Jul 24, 2026	32.00	32.43	31.01	31.33	31.33	-2.28%	499,993
Jul 23, 2026	32.68	32.68	31.90	32.06	32.06	-1.87%	369,467
Jul 22, 2026	32.50	32.99	32.25	32.67	32.67	-0.46%	292,574
Jul 21, 2026	32.60	33.19	32.60	32.82	32.82	0.37%	289,992
Jul 20, 2026	33.00	33.00	32.11	32.70	32.70	-1.27%	393,125
Jul 17, 2026	33.43	33.65	33.04	33.12	33.12	-0.78%	257,922
Jul 16, 2026	33.43	33.45	33.00	33.38	33.38	1.12%	190,190
Jul 15, 2026	33.00	33.89	32.90	33.01	33.01	0.03%	420,186
Jul 14, 2026	33.88	33.99	32.88	33.00	33.00	-3.62%	640,656
Jul 13, 2026	34.01	34.46	34.01	34.24	34.24	-1.24%	382,843
Jul 10, 2026	34.96	34.99	34.50	34.67	34.67	0.14%	529,287
Jul 9, 2026	34.00	34.78	34.00	34.62	34.62	1.55%	374,631
Jul 8, 2026	35.55	36.20	33.63	34.09	34.09	-4.38%	1,291,191
Jul 7, 2026	36.25	36.25	35.55	35.65	35.65	-1.25%	382,183
Jul 6, 2026	35.52	36.25	35.52	36.10	36.10	0.75%	479,871
Jul 3, 2026	36.28	36.28	35.55	35.83	35.83	-0.03%	557,108
Jul 2, 2026	36.48	36.48	35.53	35.84	35.84	-0.97%	862,547
Jul 1, 2026	36.05	36.59	35.86	36.19	36.19	0.42%	693,563
Jun 30, 2026	35.51	36.55	35.51	36.04	36.04	1.49%	569,256
Jun 29, 2026	37.28	37.75	35.35	35.51	35.51	-5.51%	2,628,738