Advancetek Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.20	30.40	29.80	29.85	29.85	-1.32%	121,083
Aug 27, 2026	30.35	30.35	30.10	30.25	30.25	-	117,721
Aug 26, 2026	30.10	30.45	30.00	30.25	30.25	0.50%	81,521
Aug 25, 2026	30.60	30.60	30.10	30.10	30.10	-1.63%	70,619
Aug 24, 2026	30.55	30.75	30.35	30.60	30.60	0.16%	110,642
Aug 21, 2026	30.25	30.55	30.15	30.55	30.55	0.83%	293,556
Aug 20, 2026	29.90	30.40	29.85	30.30	30.30	1.34%	289,955
Aug 19, 2026	29.45	29.90	29.40	29.90	29.90	1.01%	191,451
Aug 18, 2026	29.75	29.95	29.55	29.60	29.60	-1.33%	138,866
Aug 17, 2026	29.75	30.00	29.75	30.00	30.00	0.67%	176,527
Aug 14, 2026	29.80	30.35	29.55	29.80	29.80	-0.17%	251,471
Aug 13, 2026	30.00	30.00	29.65	29.85	29.85	0.67%	105,456
Aug 12, 2026	29.65	30.10	29.65	29.65	29.65	-0.67%	164,446
Aug 11, 2026	29.90	30.20	29.65	29.85	29.85	-0.67%	112,648
Aug 10, 2026	30.10	30.45	29.95	30.05	30.05	-0.17%	271,945
Aug 7, 2026	29.40	30.15	29.40	30.10	30.10	2.03%	297,893
Aug 6, 2026	29.10	29.70	29.10	29.50	29.50	-	124,490
Aug 5, 2026	29.35	29.65	28.95	29.50	29.50	1.55%	210,242
Aug 4, 2026	28.60	29.10	28.55	29.05	29.05	-0.34%	243,683
Aug 3, 2026	28.60	29.30	28.30	29.15	29.15	1.92%	299,460
Jul 31, 2026	30.00	30.35	28.60	28.60	28.60	-4.19%	1,020,326
Jul 30, 2026	30.05	30.50	29.25	29.85	29.85	-0.17%	765,752
Jul 29, 2026	29.95	30.15	28.95	29.90	29.90	-	588,250
Jul 28, 2026	30.50	30.50	29.25	29.90	29.90	-1.48%	590,024
Jul 27, 2026	29.90	30.45	29.65	30.35	30.35	1.34%	903,694
Jul 24, 2026	29.10	29.95	29.10	29.95	29.95	1.18%	233,889
Jul 23, 2026	29.40	29.60	29.00	29.60	29.60	1.54%	186,007
Jul 22, 2026	30.20	30.20	29.10	29.15	29.15	-3.00%	458,047
Jul 21, 2026	29.75	30.30	29.70	30.05	30.05	0.67%	555,502
Jul 20, 2026	29.60	30.00	29.20	29.85	29.85	1.02%	546,594
Jul 17, 2026	29.40	29.90	29.00	29.55	29.55	0.51%	795,690
Jul 16, 2026	29.05	30.25	28.85	29.40	29.40	1.38%	941,353
Jul 15, 2026	28.70	29.00	28.65	29.00	29.00	0.87%	191,494
Jul 14, 2026	28.85	28.95	28.30	28.75	28.75	-	323,492
Jul 13, 2026	28.75	28.75	28.20	28.75	28.75	1.05%	314,044
Jul 9, 2026	28.80	28.80	28.20	28.45	28.45	-0.52%	153,177
Jul 8, 2026	28.60	28.85	28.00	28.60	28.60	0.70%	275,558
Jul 7, 2026	28.90	28.95	28.25	28.40	28.40	-1.05%	281,909
Jul 6, 2026	28.80	29.00	28.30	28.70	28.70	0.70%	483,992
Jul 3, 2026	28.05	28.65	27.60	28.50	28.50	1.24%	721,213
Jul 2, 2026	27.05	28.30	27.00	28.15	28.15	3.68%	573,323
Jul 1, 2026	27.10	27.20	26.65	27.15	27.15	0.93%	183,186
Jun 30, 2026	26.90	26.90	26.70	26.90	26.90	0.19%	106,917
Jun 29, 2026	27.00	27.35	26.85	26.85	26.85	-0.56%	167,042
Jun 26, 2026	27.25	27.25	26.35	27.00	27.00	-1.82%	679,982
Jun 25, 2026	27.55	27.55	27.20	27.50	27.50	0.92%	210,976
Jun 24, 2026	26.90	27.30	26.90	27.25	27.25	-0.37%	153,253
Jun 23, 2026	27.65	27.70	27.35	27.35	27.35	-0.18%	212,799
Jun 22, 2026	28.00	28.00	27.05	27.40	27.40	-2.14%	418,056
Jun 18, 2026	28.15	28.65	27.45	28.00	28.00	0.36%	523,042