AVer Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	34.00	34.00	33.20	33.45	33.45	-1.62%	29,298
Aug 19, 2025	34.20	34.20	33.75	34.00	34.00	-1.16%	32,340
Aug 18, 2025	34.10	34.70	34.10	34.40	34.40	1.47%	59,205
Aug 15, 2025	34.55	34.55	33.75	33.90	33.90	0.44%	53,588
Aug 14, 2025	33.60	34.55	33.60	33.75	33.75	-0.59%	44,110
Aug 13, 2025	34.00	34.70	33.95	33.95	33.95	-	39,058
Aug 12, 2025	34.25	34.30	33.95	33.95	33.95	-1.31%	30,496
Aug 11, 2025	33.70	34.45	33.70	34.40	34.40	1.03%	34,968
Aug 8, 2025	34.55	34.90	34.05	34.05	34.05	-1.59%	65,327
Aug 7, 2025	34.85	34.85	34.55	34.60	34.60	-0.72%	29,395
Aug 6, 2025	35.10	35.80	34.85	34.85	34.85	0.58%	234,728
Aug 5, 2025	34.15	34.70	34.15	34.65	34.65	1.46%	76,034
Aug 4, 2025	33.20	34.25	33.20	34.15	34.15	1.64%	49,998
Aug 1, 2025	33.30	34.10	33.30	33.60	33.60	0.15%	16,018
Jul 31, 2025	33.70	33.70	33.55	33.55	33.55	-0.45%	17,089
Jul 30, 2025	33.70	33.90	33.50	33.70	33.70	0.15%	24,134
Jul 29, 2025	34.05	34.05	33.35	33.65	33.65	-0.59%	22,142
Jul 28, 2025	33.85	34.10	33.75	33.85	33.85	-	49,380
Jul 25, 2025	33.80	33.85	33.70	33.85	33.85	-0.73%	15,924
Jul 24, 2025	34.40	34.60	33.70	34.10	34.10	0.15%	66,079
Jul 23, 2025	33.80	34.80	33.80	34.05	34.05	2.87%	112,743
Jul 22, 2025	33.65	33.65	32.85	33.10	33.10	-1.05%	34,854
Jul 21, 2025	33.70	33.75	32.85	33.45	33.45	-0.74%	71,484
Jul 18, 2025	32.80	35.00	32.80	33.70	33.70	4.82%	474,862
Jul 17, 2025	31.90	32.35	31.90	32.15	32.15	0.47%	40,784
Jul 16, 2025	31.50	32.40	31.50	32.00	32.00	1.11%	39,368
Jul 15, 2025	31.50	31.75	31.50	31.65	31.65	0.64%	36,336
Jul 14, 2025	31.50	31.60	31.40	31.45	31.45	-1.10%	19,252
Jul 11, 2025	31.75	31.90	31.55	31.80	31.80	0.63%	21,432
Jul 10, 2025	31.75	31.75	31.60	31.60	31.60	-1.25%	14,601
Jul 9, 2025	32.05	32.10	32.00	32.00	32.00	-	13,595
Jul 8, 2025	31.65	32.25	31.65	32.00	32.00	-1.23%	9,434
Jul 7, 2025	32.70	32.85	32.40	32.40	32.40	-2.11%	19,212
Jul 4, 2025	33.60	33.60	32.90	33.10	33.10	-1.49%	19,270
Jul 3, 2025	32.20	33.60	32.20	33.60	33.60	1.36%	25,271
Jul 2, 2025	33.20	33.35	33.15	33.15	33.15	-0.60%	5,077
Jul 1, 2025	33.05	33.40	33.05	33.35	33.35	1.37%	13,369
Jun 30, 2025	33.10	33.40	32.85	32.90	32.90	-0.60%	9,171
Jun 27, 2025	33.20	33.40	32.75	33.10	33.10	-2.36%	72,089
Jun 26, 2025	33.90	34.20	33.90	33.90	32.20	0.59%	61,313
Jun 25, 2025	33.90	33.90	33.50	33.70	32.01	0.15%	45,296
Jun 24, 2025	32.90	33.65	32.90	33.65	31.96	2.91%	47,615
Jun 23, 2025	32.95	33.05	32.60	32.70	31.06	-0.76%	32,043
Jun 20, 2025	33.20	33.20	32.80	32.95	31.30	-0.45%	38,127
Jun 19, 2025	33.15	33.35	33.05	33.10	31.44	-0.90%	42,915
Jun 18, 2025	33.40	33.50	33.15	33.40	31.72	-	19,205
Jun 17, 2025	33.50	33.50	33.40	33.40	31.72	-0.30%	15,038
Jun 16, 2025	33.35	33.90	33.00	33.50	31.82	0.45%	17,048
Jun 13, 2025	33.70	33.70	33.10	33.35	31.68	-0.45%	24,095
Jun 12, 2025	33.10	33.50	33.10	33.50	31.82	0.90%	47,378