Advancetek Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	26.30	26.35	25.85	26.15	26.15	-0.57%	269,139
Apr 1, 2026	26.60	26.70	26.25	26.30	26.30	0.77%	150,541
Mar 31, 2026	26.00	26.65	26.00	26.10	26.10	0.38%	242,679
Mar 30, 2026	26.55	26.75	25.90	26.00	26.00	-3.17%	508,756
Mar 27, 2026	26.85	26.95	26.45	26.85	26.85	-0.92%	318,181
Mar 26, 2026	27.40	27.75	26.95	27.10	27.10	0.18%	329,106
Mar 25, 2026	27.10	27.35	26.50	27.05	27.05	2.08%	397,388
Mar 24, 2026	27.00	27.30	26.50	26.50	26.50	-1.12%	384,409
Mar 23, 2026	27.10	27.65	26.80	26.80	26.80	-4.29%	592,344
Mar 20, 2026	27.50	28.80	27.50	28.00	28.00	3.51%	1,324,967
Mar 19, 2026	26.70	27.35	26.45	27.05	27.05	0.56%	480,991
Mar 18, 2026	27.65	27.65	26.85	26.90	26.90	-2.00%	543,734
Mar 17, 2026	27.00	27.70	26.90	27.45	27.45	0.92%	525,980
Mar 16, 2026	27.30	27.90	26.30	27.20	27.20	-0.55%	787,923
Mar 13, 2026	25.55	27.50	25.00	27.35	27.35	6.21%	1,197,079
Mar 12, 2026	25.85	26.15	25.75	25.75	25.75	-1.15%	554,025
Mar 11, 2026	26.15	26.55	25.80	26.05	26.05	-1.88%	805,989
Mar 10, 2026	26.35	26.70	26.00	26.55	26.55	2.91%	317,977
Mar 9, 2026	26.85	27.00	25.75	25.80	25.80	-7.03%	1,053,452
Mar 6, 2026	27.45	28.25	27.35	27.75	27.75	0.36%	258,040
Mar 5, 2026	27.30	27.90	27.30	27.65	27.65	1.84%	281,181
Mar 4, 2026	28.00	28.00	27.00	27.15	27.15	-3.21%	930,088
Mar 3, 2026	28.60	28.60	28.05	28.05	28.05	-2.43%	569,032
Mar 2, 2026	28.90	28.90	28.20	28.75	28.75	-	702,785
Feb 26, 2026	28.95	29.20	28.75	28.75	28.75	-0.52%	379,136
Feb 25, 2026	29.00	29.20	28.65	28.90	28.90	-	230,582
Feb 24, 2026	29.60	29.70	28.90	28.90	28.90	-2.36%	856,629
Feb 23, 2026	30.15	30.20	29.60	29.60	29.60	-1.82%	622,008
Feb 11, 2026	29.30	30.15	29.30	30.15	30.15	0.17%	344,312
Feb 10, 2026	29.60	30.20	29.35	30.10	30.10	1.35%	374,533
Feb 9, 2026	29.65	29.70	29.30	29.70	29.70	0.17%	203,510
Feb 6, 2026	29.70	29.70	29.00	29.65	29.65	-1.00%	434,412
Feb 5, 2026	29.80	30.50	29.45	29.95	29.95	0.17%	587,693
Feb 4, 2026	29.65	30.40	29.65	29.90	29.90	1.36%	769,209
Feb 3, 2026	29.45	29.75	28.75	29.50	29.50	-	692,067
Feb 2, 2026	29.90	29.95	29.25	29.50	29.50	-1.01%	399,561
Jan 30, 2026	29.65	29.95	29.20	29.80	29.80	0.34%	885,987
Jan 29, 2026	28.85	29.75	28.60	29.70	29.70	2.95%	679,231
Jan 28, 2026	28.90	28.90	28.25	28.85	28.85	-0.17%	647,682
Jan 27, 2026	29.70	29.70	28.60	28.90	28.90	-1.37%	1,115,707
Jan 26, 2026	30.00	30.00	29.25	29.30	29.30	-1.18%	516,289
Jan 23, 2026	30.05	30.15	29.55	29.65	29.65	-0.50%	339,386
Jan 22, 2026	29.60	30.05	29.55	29.80	29.80	0.68%	539,218
Jan 21, 2026	30.10	30.10	29.45	29.60	29.60	-1.50%	921,858
Jan 20, 2026	30.05	30.60	29.80	30.05	30.05	-	500,856
Jan 19, 2026	29.75	30.70	29.65	30.05	30.05	0.67%	1,062,209
Jan 16, 2026	30.20	30.40	29.60	29.85	29.85	-1.16%	686,594
Jan 15, 2026	30.25	30.40	29.65	30.20	30.20	0.33%	694,550
Jan 14, 2026	30.70	30.90	30.00	30.10	30.10	-1.79%	807,726
Jan 13, 2026	30.65	30.95	29.65	30.65	30.65	0.16%	838,283