AVer Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	38.80	38.95	38.15	38.50	-	-0.90%	134,497
Jan 21, 2026	39.40	39.40	37.90	38.85	38.85	-1.40%	197,954
Jan 20, 2026	39.45	39.60	39.00	39.40	39.40	-0.13%	132,817
Jan 19, 2026	40.05	40.40	39.45	39.45	39.45	-2.35%	294,335
Jan 16, 2026	41.60	41.60	40.40	40.40	40.40	-0.98%	133,618
Jan 15, 2026	41.50	41.70	40.60	40.80	40.80	0.62%	180,008
Jan 14, 2026	41.00	41.50	39.90	40.55	40.55	-0.73%	257,969
Jan 13, 2026	44.40	44.40	40.80	40.85	40.85	1.11%	1,050,796
Jan 12, 2026	39.85	41.80	39.15	40.40	40.40	1.51%	395,427
Jan 9, 2026	39.05	39.80	37.55	39.80	39.80	0.76%	335,357
Jan 8, 2026	41.50	42.50	39.00	39.50	39.50	2.07%	1,441,307
Jan 7, 2026	38.70	38.70	38.70	38.70	38.70	9.94%	266,612
Jan 6, 2026	35.00	35.20	34.95	35.20	35.20	10.00%	201,594
Jan 5, 2026	33.65	33.65	32.00	32.00	32.00	-3.47%	156,898
Jan 2, 2026	33.80	34.00	33.15	33.15	33.15	-2.64%	165,347
Dec 31, 2025	34.30	35.05	33.65	34.05	34.05	-0.15%	244,238
Dec 30, 2025	34.00	34.55	33.10	34.10	34.10	-2.29%	400,832
Dec 29, 2025	32.10	35.25	32.10	34.90	34.90	8.72%	1,456,248
Dec 26, 2025	29.65	32.10	29.65	32.10	32.10	9.93%	798,991
Dec 24, 2025	29.60	30.00	28.75	29.20	29.20	0.69%	67,311
Dec 23, 2025	29.40	29.40	29.00	29.00	29.00	-	15,787
Dec 22, 2025	29.10	29.20	28.80	29.00	29.00	0.69%	29,496
Dec 19, 2025	28.95	28.95	28.80	28.80	28.80	-0.52%	14,001
Dec 18, 2025	29.10	29.10	28.90	28.95	28.95	-0.52%	13,000
Dec 17, 2025	29.20	29.20	29.10	29.10	29.10	-0.17%	10,447
Dec 16, 2025	29.15	29.30	28.85	29.15	29.15	0.17%	23,100
Dec 15, 2025	29.00	29.55	28.90	29.10	29.10	0.52%	16,093
Dec 12, 2025	28.20	28.95	28.20	28.95	28.95	1.58%	22,000
Dec 11, 2025	28.90	28.90	28.40	28.50	28.50	-2.06%	87,365
Dec 10, 2025	29.20	29.20	28.95	29.10	29.10	-1.02%	17,743
Dec 9, 2025	29.45	29.45	29.40	29.40	29.40	-0.17%	13,190
Dec 8, 2025	29.70	29.80	29.05	29.45	29.45	-0.17%	41,003
Dec 5, 2025	29.30	29.70	29.20	29.50	29.50	-0.17%	94,000
Dec 4, 2025	29.60	30.50	29.55	29.55	29.55	-0.51%	40,167
Dec 3, 2025	29.70	29.80	29.65	29.70	29.70	-	39,445
Dec 2, 2025	29.85	30.40	29.70	29.70	29.70	0.17%	26,000
Dec 1, 2025	29.95	30.00	29.25	29.65	29.65	-0.84%	29,049
Nov 28, 2025	29.50	30.15	29.50	29.90	29.90	1.36%	54,837
Nov 27, 2025	29.25	29.80	29.25	29.50	29.50	1.37%	62,301
Nov 26, 2025	28.30	29.20	28.30	29.10	29.10	4.30%	93,150
Nov 25, 2025	27.95	27.95	27.70	27.90	27.90	0.54%	38,000
Nov 24, 2025	27.60	27.90	27.25	27.75	27.75	0.91%	16,102
Nov 21, 2025	27.00	27.80	27.00	27.50	27.50	0.36%	38,001
Nov 20, 2025	27.30	27.60	27.30	27.40	27.40	1.29%	54,003
Nov 19, 2025	28.00	28.00	27.00	27.05	27.05	-1.64%	35,050
Nov 18, 2025	28.70	28.70	27.50	27.50	27.50	-2.31%	74,193
Nov 17, 2025	29.05	29.05	28.10	28.15	28.15	-3.10%	78,649
Nov 14, 2025	29.40	30.00	28.80	29.05	29.05	-1.19%	62,136
Nov 13, 2025	29.15	29.40	28.90	29.40	29.40	0.86%	53,808
Nov 12, 2025	29.20	29.35	28.90	29.15	29.15	-0.17%	35,027