AVer Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.00	34.20	32.50	34.20	34.20	2.86%	73,350
Mar 26, 2026	33.65	33.70	33.10	33.25	33.25	-1.19%	49,772
Mar 25, 2026	34.35	34.35	33.40	33.65	33.65	0.45%	44,128
Mar 24, 2026	34.70	35.00	33.00	33.50	33.50	-2.05%	80,454
Mar 23, 2026	34.10	34.30	32.85	34.20	34.20	-0.73%	68,029
Mar 20, 2026	35.85	35.85	34.00	34.45	34.45	-2.41%	71,652
Mar 19, 2026	35.20	35.85	35.10	35.30	35.30	-0.56%	126,932
Mar 18, 2026	34.65	35.80	34.35	35.50	35.50	3.35%	235,573
Mar 17, 2026	34.00	34.65	34.00	34.35	34.35	1.93%	65,722
Mar 16, 2026	34.75	34.75	33.50	33.70	33.70	-2.03%	53,841
Mar 13, 2026	33.35	34.55	33.35	34.40	34.40	1.18%	49,637
Mar 12, 2026	34.30	34.50	33.85	34.00	34.00	-2.02%	60,909
Mar 11, 2026	34.00	34.95	34.00	34.70	34.70	3.58%	114,235
Mar 10, 2026	33.50	33.60	33.00	33.50	33.50	2.60%	44,917
Mar 9, 2026	32.35	33.10	31.80	32.65	32.65	-4.53%	103,645
Mar 6, 2026	34.50	34.95	33.70	34.20	34.20	2.24%	141,606
Mar 5, 2026	33.05	34.15	33.00	33.45	33.45	3.88%	116,415
Mar 4, 2026	32.20	32.65	32.00	32.20	32.20	-3.30%	173,492
Mar 3, 2026	33.50	34.00	33.00	33.30	33.30	-1.19%	118,693
Mar 2, 2026	34.35	34.35	33.50	33.70	33.70	-1.89%	106,753
Feb 26, 2026	34.50	34.95	33.95	34.35	34.35	1.33%	167,841
Feb 25, 2026	34.35	34.35	33.45	33.90	33.90	1.35%	101,987
Feb 24, 2026	33.45	33.90	33.20	33.45	33.45	-	78,367
Feb 23, 2026	32.75	33.90	32.30	33.45	33.45	2.14%	129,510
Feb 11, 2026	31.35	33.30	31.35	32.75	32.75	-1.80%	195,487
Feb 10, 2026	33.60	33.80	33.15	33.35	33.35	-	47,967
Feb 9, 2026	33.80	34.10	33.05	33.35	33.35	-0.74%	151,601
Feb 6, 2026	35.75	35.75	33.50	33.60	33.60	-9.68%	659,074
Feb 5, 2026	37.40	37.95	36.85	37.20	37.20	0.27%	111,268
Feb 4, 2026	36.00	37.10	35.20	37.10	37.10	5.55%	136,746
Feb 3, 2026	37.00	37.00	35.00	35.15	35.15	0.29%	50,869
Feb 2, 2026	35.35	36.00	35.05	35.05	35.05	-3.44%	98,200
Jan 30, 2026	36.60	36.60	35.90	36.30	36.30	-1.36%	67,630
Jan 29, 2026	39.00	39.00	36.75	36.80	36.80	-5.64%	217,279
Jan 28, 2026	40.25	40.25	39.00	39.00	39.00	-1.02%	127,729
Jan 27, 2026	38.65	39.40	38.40	39.40	39.40	2.07%	159,965
Jan 26, 2026	38.20	39.10	38.20	38.60	38.60	1.05%	95,735
Jan 23, 2026	39.30	39.30	37.60	38.20	38.20	-0.78%	143,348
Jan 22, 2026	38.80	38.95	38.15	38.50	38.50	-0.90%	137,562
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