Avanceon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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