Advancetek Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	27.70	27.90	27.30	27.90	27.90	1.45%	266,020
Jun 16, 2026	28.20	28.20	27.45	27.50	27.50	-1.08%	208,865
Jun 15, 2026	28.10	28.20	27.50	27.80	27.80	-0.54%	427,743
Jun 12, 2026	27.35	28.65	27.30	27.95	27.95	3.90%	1,085,706
Jun 11, 2026	28.00	28.00	26.55	26.90	26.90	-3.93%	579,457
Jun 10, 2026	26.35	28.35	26.35	28.00	28.00	5.66%	1,348,547
Jun 9, 2026	26.65	27.05	26.45	26.50	26.50	-0.56%	284,598
Jun 8, 2026	26.10	27.20	26.10	26.65	26.65	-2.38%	691,046
Jun 5, 2026	27.80	28.25	27.30	27.30	27.30	-1.62%	811,585
Jun 4, 2026	27.50	28.05	27.50	27.75	27.75	0.18%	477,588
Jun 3, 2026	27.55	27.70	27.05	27.70	27.70	1.84%	999,942
Jun 2, 2026	26.95	27.30	26.50	27.20	27.20	1.49%	659,247
Jun 1, 2026	25.95	26.85	25.80	26.80	26.80	4.48%	795,161
May 29, 2026	25.65	25.80	25.45	25.65	25.65	0.39%	282,052
May 28, 2026	25.85	25.90	25.50	25.55	25.55	-0.97%	342,717
May 27, 2026	25.60	25.90	25.60	25.80	25.80	0.39%	354,860
May 26, 2026	25.80	25.80	25.55	25.70	25.70	-0.39%	222,552
May 25, 2026	26.10	26.10	25.65	25.80	25.80	-0.77%	768,359
May 22, 2026	26.05	26.10	25.70	26.00	26.00	-0.57%	707,752
May 21, 2026	26.20	26.45	26.15	26.15	26.15	-0.38%	410,371
May 20, 2026	26.10	26.25	25.80	26.25	26.25	0.19%	481,058
May 19, 2026	26.50	26.95	26.20	26.20	26.20	-1.13%	307,901
May 18, 2026	26.75	26.90	26.35	26.50	26.50	-0.93%	259,830
May 15, 2026	26.35	26.75	26.30	26.75	26.75	1.52%	409,503
May 14, 2026	26.60	26.95	26.35	26.35	26.35	-1.68%	593,247
May 13, 2026	26.95	26.95	26.55	26.80	26.80	-0.56%	188,603
May 12, 2026	26.95	27.10	26.40	26.95	26.95	0.19%	455,993
May 11, 2026	26.90	27.05	26.60	26.90	26.90	-0.74%	344,708
May 8, 2026	26.75	27.60	26.30	27.10	27.10	1.31%	663,209
May 7, 2026	26.60	26.90	26.20	26.75	26.75	1.71%	420,244
May 6, 2026	26.85	26.85	26.20	26.30	26.30	-0.57%	449,945