Avanceon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	37.01	37.99	36.50	37.58	37.58	1.62%	1,973,476
Jun 23, 2026	38.10	38.10	36.42	36.98	36.98	-2.48%	2,671,185
Jun 22, 2026	39.51	40.44	37.65	37.92	37.92	-1.22%	7,467,835
Jun 19, 2026	35.00	38.39	34.16	38.39	38.39	10.00%	5,756,360
Jun 18, 2026	34.47	35.19	34.02	34.90	34.90	2.32%	1,829,173
Jun 17, 2026	34.49	34.49	34.00	34.11	34.11	-0.70%	574,923
Jun 16, 2026	34.15	34.47	34.15	34.35	34.35	0.59%	799,112
Jun 15, 2026	34.98	34.98	34.05	34.15	34.15	0.32%	1,150,820
Jun 12, 2026	34.45	35.00	34.00	34.04	34.04	-1.10%	1,431,074
Jun 11, 2026	34.00	35.30	33.21	34.42	34.42	1.41%	2,946,549
Jun 10, 2026	34.10	34.50	33.58	33.94	33.94	-0.15%	516,340
Jun 9, 2026	33.25	35.20	33.12	33.99	33.99	2.63%	1,404,010
Jun 8, 2026	33.30	33.45	33.00	33.12	33.12	-1.58%	269,537
Jun 5, 2026	33.20	33.92	33.20	33.65	33.65	0.84%	489,177
Jun 4, 2026	33.09	33.60	32.99	33.37	33.37	0.85%	414,011
Jun 3, 2026	33.50	33.70	33.00	33.09	33.09	-1.46%	353,528
Jun 2, 2026	33.87	34.40	33.50	33.58	33.58	-0.80%	195,393
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