Avanceon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.05	34.39	33.80	33.85	33.85	-0.59%	629,758
May 29, 2026	34.20	34.66	33.84	34.05	34.05	0.59%	1,131,859
May 25, 2026	34.32	34.69	33.51	33.85	33.85	-0.47%	913,572
May 22, 2026	34.65	34.65	33.61	34.01	34.01	-0.58%	529,161
May 21, 2026	34.30	34.76	34.06	34.21	34.21	1.54%	534,749
May 20, 2026	33.40	34.30	32.90	33.69	33.69	0.33%	523,971
May 19, 2026	33.01	34.47	33.01	33.58	33.58	0.48%	331,738
May 18, 2026	34.69	34.70	33.26	33.42	33.42	-4.02%	699,452
May 15, 2026	35.20	35.50	34.50	34.82	34.82	-1.69%	620,454
May 14, 2026	36.50	37.09	36.10	36.42	35.42	0.03%	789,249
May 13, 2026	37.67	37.95	36.31	36.41	35.41	-3.34%	1,520,366
May 12, 2026	38.89	39.19	37.31	37.67	36.64	-2.03%	1,826,972
May 11, 2026	36.80	39.38	36.41	38.45	37.39	3.44%	4,429,340
May 8, 2026	35.65	38.00	35.46	37.17	36.15	3.14%	3,862,439
May 7, 2026	34.48	36.60	34.40	36.04	35.05	5.72%	3,271,221
May 6, 2026	33.49	34.48	32.51	34.09	33.15	3.27%	2,341,327
May 5, 2026	33.01	33.20	32.62	33.01	32.10	-1.11%	365,278
May 4, 2026	33.30	34.59	33.00	33.38	32.46	1.64%	935,125
Apr 30, 2026	32.30	35.00	32.01	32.84	31.94	0.61%	1,388,407
Apr 29, 2026	32.80	35.25	32.41	32.64	31.74	-0.21%	4,312,725
Apr 28, 2026	32.40	33.06	32.20	32.71	31.81	0.62%	533,740
Apr 27, 2026	32.01	32.74	31.64	32.51	31.62	1.56%	397,222
Apr 24, 2026	32.19	32.19	31.56	32.01	31.13	-0.12%	525,999
Apr 23, 2026	32.24	32.24	31.60	32.05	31.17	-0.59%	332,068
Apr 22, 2026	32.20	32.44	31.05	32.24	31.35	0.37%	365,567
Apr 21, 2026	32.33	32.50	32.06	32.12	31.24	-	325,735
Apr 20, 2026	32.86	32.95	31.69	32.12	31.24	-2.61%	609,515
Apr 17, 2026	32.65	33.34	32.50	32.98	32.07	1.79%	920,789
Apr 16, 2026	32.40	32.60	32.05	32.40	31.51	0.78%	425,610
Apr 15, 2026	32.25	32.79	32.00	32.15	31.27	1.36%	895,466
Apr 14, 2026	32.00	32.09	31.50	31.72	30.85	1.24%	537,671
Apr 13, 2026	31.70	31.98	31.25	31.33	30.47	-4.34%	440,543
Apr 10, 2026	31.80	33.50	31.50	32.75	31.85	4.03%	1,956,756
Apr 9, 2026	33.15	33.65	30.91	31.48	30.62	-4.20%	1,678,774
Apr 8, 2026	32.80	32.99	31.61	32.86	31.96	9.57%	1,486,992
Apr 7, 2026	29.70	30.93	29.55	29.99	29.17	0.10%	373,752
Apr 6, 2026	30.01	30.40	29.48	29.96	29.14	-0.73%	402,993
Apr 3, 2026	29.02	30.48	29.02	30.18	29.35	0.07%	363,946
Apr 2, 2026	30.10	30.30	29.60	30.16	29.33	-2.24%	368,057
Apr 1, 2026	30.20	31.98	30.20	30.85	30.00	2.46%	623,990
Mar 31, 2026	29.10	30.69	29.10	30.11	29.28	3.68%	646,841
Mar 30, 2026	30.10	30.40	28.70	29.04	28.24	-2.88%	332,982
Mar 27, 2026	31.09	31.09	28.70	29.90	29.08	-1.94%	976,372
Mar 26, 2026	32.28	32.28	30.35	30.49	29.65	-6.47%	1,156,244
Mar 25, 2026	31.45	32.80	31.45	32.60	31.70	5.33%	1,178,120
Mar 24, 2026	32.50	33.25	30.06	30.95	30.10	-3.64%	811,484
Mar 19, 2026	32.24	32.79	31.81	32.12	31.24	-0.28%	94,822
Mar 18, 2026	32.00	33.00	32.00	32.21	31.33	-0.98%	352,443
Mar 17, 2026	32.98	33.49	32.00	32.53	31.64	-1.36%	228,676
Mar 16, 2026	31.26	33.85	31.26	32.98	32.07	0.92%	894,056