Advancetek Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	26.75	26.95	26.55	26.65	26.65	-0.56%	131,197
Oct 7, 2026	26.05	27.10	26.05	26.80	26.80	3.08%	353,536
Oct 6, 2026	26.10	26.25	25.95	26.00	26.00	-0.38%	378,453
Oct 5, 2026	26.65	26.65	26.10	26.10	26.10	-2.25%	411,060
Oct 2, 2026	26.50	27.05	26.40	26.70	26.70	0.75%	339,823
Oct 1, 2026	27.10	27.15	26.50	26.50	26.50	-2.57%	961,685
Sep 30, 2026	27.00	27.45	26.70	27.20	27.20	1.12%	597,660
Sep 29, 2026	27.70	27.90	26.85	26.90	26.90	-2.89%	614,427
Sep 24, 2026	27.70	27.95	27.20	27.70	27.70	-0.36%	388,288
Sep 23, 2026	28.20	28.20	27.55	27.80	27.80	-3.15%	793,554
Sep 22, 2026	31.95	31.95	30.45	31.15	28.70	-1.42%	1,463,470
Sep 21, 2026	31.70	31.80	31.40	31.60	29.12	0.64%	1,043,362
Sep 18, 2026	31.00	31.55	30.90	31.40	28.93	1.62%	1,184,837
Sep 17, 2026	30.45	30.95	30.40	30.90	28.47	2.15%	416,925
Sep 16, 2026	29.90	30.50	29.30	30.25	27.87	1.17%	346,182
Sep 15, 2026	29.95	30.00	29.80	29.90	27.55	0.17%	119,625
Sep 14, 2026	29.80	30.00	29.65	29.85	27.50	-1.00%	110,905
Sep 11, 2026	29.90	30.40	29.50	30.15	27.78	-0.50%	296,448
Sep 10, 2026	30.15	30.50	30.00	30.30	27.92	-0.16%	159,411
Sep 9, 2026	29.95	30.50	29.85	30.35	27.97	1.00%	313,515
Sep 8, 2026	29.90	30.25	29.80	30.05	27.69	0.50%	94,880
Sep 7, 2026	30.25	30.25	29.70	29.90	27.55	-0.33%	145,717
Sep 4, 2026	29.75	30.00	29.50	30.00	27.64	1.69%	186,199
Sep 3, 2026	29.70	29.80	29.50	29.50	27.18	-0.34%	63,342
Sep 2, 2026	29.30	29.65	29.30	29.60	27.27	0.17%	65,033
Sep 1, 2026	29.15	29.90	29.15	29.55	27.23	0.85%	131,327
Aug 31, 2026	29.80	29.80	29.25	29.30	27.00	-1.84%	217,188
Aug 28, 2026	30.20	30.40	29.80	29.85	27.50	-1.32%	121,083
Aug 27, 2026	30.35	30.35	30.10	30.25	27.87	-	117,721
Aug 26, 2026	30.10	30.45	30.00	30.25	27.87	0.50%	81,521
Aug 25, 2026	30.60	30.60	30.10	30.10	27.74	-1.63%	70,619
Aug 24, 2026	30.55	30.75	30.35	30.60	28.20	0.16%	110,642
Aug 21, 2026	30.25	30.55	30.15	30.55	28.15	0.83%	293,556
Aug 20, 2026	29.90	30.40	29.85	30.30	27.92	1.34%	289,955
Aug 19, 2026	29.45	29.90	29.40	29.90	27.55	1.01%	191,451
Aug 18, 2026	29.75	29.95	29.55	29.60	27.27	-1.33%	138,866
Aug 17, 2026	29.75	30.00	29.75	30.00	27.64	0.67%	176,527
Aug 14, 2026	29.80	30.35	29.55	29.80	27.46	-0.17%	251,471
Aug 13, 2026	30.00	30.00	29.65	29.85	27.50	0.67%	105,456
Aug 12, 2026	29.65	30.10	29.65	29.65	27.32	-0.67%	164,446
Aug 11, 2026	29.90	30.20	29.65	29.85	27.50	-0.67%	112,648
Aug 10, 2026	30.10	30.45	29.95	30.05	27.69	-0.17%	271,945
Aug 7, 2026	29.40	30.15	29.40	30.10	27.74	2.03%	298,293
Aug 6, 2026	29.10	29.70	29.10	29.50	27.18	-	124,490
Aug 5, 2026	29.35	29.65	28.95	29.50	27.18	1.55%	210,242
Aug 4, 2026	28.60	29.10	28.55	29.05	26.77	-0.34%	243,683
Aug 3, 2026	28.60	29.30	28.30	29.15	26.86	1.92%	299,460
Jul 31, 2026	30.00	30.35	28.60	28.60	26.35	-4.19%	1,020,326
Jul 30, 2026	30.05	30.50	29.25	29.85	27.50	-0.17%	765,752
Jul 29, 2026	29.95	30.15	28.95	29.90	27.55	-	588,260