Avanceon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	27.34	27.34	26.90	26.94	26.94	-1.10%	354,316
Oct 16, 2026	27.25	27.40	27.06	27.24	27.24	0.15%	314,055
Oct 15, 2026	27.69	27.74	27.16	27.20	27.20	-0.73%	417,853
Oct 14, 2026	27.98	27.98	26.90	27.40	27.40	-0.54%	454,230
Oct 13, 2026	27.02	27.97	27.02	27.55	27.55	1.40%	343,655
Oct 12, 2026	27.12	28.48	27.00	27.17	27.17	-0.44%	1,056,503
Oct 9, 2026	27.55	27.69	27.25	27.29	27.29	-0.84%	68,542
Oct 8, 2026	27.84	27.84	27.30	27.52	27.52	0.18%	155,175
Oct 7, 2026	27.03	27.99	27.02	27.47	27.47	0.66%	227,503
Oct 6, 2026	27.39	27.39	27.01	27.29	27.29	1.04%	106,400
Oct 5, 2026	27.50	27.62	26.99	27.01	27.01	-2.21%	266,100
Oct 2, 2026	28.28	28.28	27.41	27.62	27.62	-1.04%	207,782
Oct 1, 2026	28.37	28.39	27.80	27.91	27.91	-0.68%	149,932
Sep 30, 2026	28.25	28.40	28.04	28.10	28.10	0.04%	160,905
Sep 29, 2026	28.47	28.67	27.95	28.09	28.09	-1.33%	377,742
Sep 28, 2026	28.35	28.82	28.02	28.47	28.47	0.42%	290,055
Sep 25, 2026	28.05	28.54	27.90	28.35	28.35	1.07%	263,761
Sep 24, 2026	28.58	29.11	28.00	28.05	28.05	-1.02%	495,029
Sep 23, 2026	28.39	28.55	28.01	28.34	28.34	0.71%	106,733
Sep 22, 2026	28.51	28.66	28.02	28.14	28.14	-1.19%	231,381
Sep 21, 2026	28.80	28.80	28.25	28.48	28.48	0.46%	83,735
Sep 18, 2026	28.05	28.77	28.00	28.35	28.35	1.11%	174,156
Sep 17, 2026	28.19	28.19	27.70	28.04	28.04	0.29%	137,833
Sep 16, 2026	28.01	28.30	27.90	27.96	27.96	-0.11%	98,175
Sep 15, 2026	28.30	28.30	27.75	27.99	27.99	0.07%	213,844
Sep 14, 2026	28.06	28.28	27.72	27.97	27.97	-0.32%	292,798
Sep 11, 2026	28.35	28.35	27.47	28.06	28.06	0.47%	356,410
Sep 10, 2026	28.75	28.75	27.80	27.93	27.93	-2.85%	468,048
Sep 9, 2026	29.38	29.38	28.66	28.75	28.75	-0.86%	267,706
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