AVer Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	36.35	37.90	35.75	37.45	-	2.46%	288,231
Aug 18, 2026	38.00	38.00	36.55	36.55	36.55	-4.19%	331,754
Aug 17, 2026	38.55	39.15	38.00	38.15	38.15	-1.04%	193,857
Aug 14, 2026	39.70	39.70	38.45	38.55	38.55	-1.66%	223,904
Aug 13, 2026	39.60	40.45	38.90	39.20	39.20	-0.76%	259,611
Aug 12, 2026	38.80	40.50	38.80	39.50	39.50	2.60%	713,297
Aug 11, 2026	38.65	38.90	38.00	38.50	38.50	-0.26%	265,643
Aug 10, 2026	38.50	39.40	37.75	38.60	38.60	0.65%	501,100
Aug 7, 2026	38.85	39.05	37.65	38.35	38.35	-	302,979
Aug 6, 2026	39.20	40.45	37.50	38.35	38.35	-3.52%	625,002
Aug 5, 2026	39.00	41.45	38.45	39.75	39.75	2.85%	742,550
Aug 4, 2026	39.10	40.75	38.55	38.65	38.65	-1.65%	575,180
Aug 3, 2026	39.00	40.70	38.35	39.30	39.30	0.13%	570,160
Jul 31, 2026	39.35	40.70	38.10	39.25	39.25	4.53%	548,579
Jul 30, 2026	40.00	40.40	37.00	37.55	37.55	-5.18%	1,105,817
Jul 29, 2026	41.00	41.90	38.30	39.60	39.60	-2.10%	1,660,350
Jul 28, 2026	41.00	42.40	40.05	40.45	40.45	-4.94%	1,616,551
Jul 27, 2026	42.55	44.00	40.40	42.55	42.55	4.55%	5,780,777
Jul 24, 2026	37.10	40.70	37.00	40.70	40.70	10.00%	2,735,032
Jul 23, 2026	35.85	37.70	35.35	37.00	37.00	1.65%	841,994
Jul 22, 2026	36.85	36.85	35.85	36.40	36.40	8.66%	1,275,403
Jul 21, 2026	33.55	33.80	33.10	33.50	33.50	1.52%	90,172
Jul 20, 2026	34.10	34.90	32.10	33.00	33.00	-1.79%	189,739
Jul 17, 2026	35.15	35.15	33.00	33.60	33.60	-4.82%	311,696
Jul 16, 2026	35.65	35.65	35.10	35.30	35.30	-0.14%	40,551
Jul 15, 2026	34.75	35.50	34.65	35.35	35.35	2.17%	68,556
Jul 14, 2026	35.65	35.75	33.90	34.60	34.60	-2.12%	168,199
Jul 13, 2026	35.05	35.55	34.40	35.35	35.35	1.29%	76,696
Jul 9, 2026	34.85	36.45	34.65	34.90	34.90	0.72%	115,767
Jul 8, 2026	35.05	35.05	34.00	34.65	34.65	-1.14%	91,656
Jul 7, 2026	36.55	36.60	35.00	35.05	35.05	-3.58%	148,850
Jul 6, 2026	36.00	37.35	36.00	36.35	36.35	1.96%	251,466
Jul 3, 2026	35.45	36.25	35.45	35.65	35.65	0.56%	194,225
Jul 2, 2026	34.00	36.55	33.95	35.45	35.45	3.96%	254,821
Jul 1, 2026	34.50	34.50	34.00	34.10	34.10	0.29%	50,708
Jun 30, 2026	34.05	34.30	33.60	34.00	34.00	1.19%	77,536
Jun 29, 2026	34.60	34.60	33.60	33.60	33.60	0.30%	73,541
Jun 26, 2026	34.40	34.60	33.30	33.50	33.50	-2.61%	250,803
Jun 25, 2026	35.20	35.60	35.00	35.40	34.40	0.85%	134,868
Jun 24, 2026	35.00	35.40	34.80	35.10	34.11	0.29%	159,171
Jun 23, 2026	36.00	36.00	34.90	35.00	34.01	-2.37%	142,492
Jun 22, 2026	35.55	36.00	35.55	35.85	34.83	1.13%	90,288
Jun 18, 2026	35.45	35.75	35.05	35.45	34.45	0.14%	172,014
Jun 17, 2026	35.05	35.70	35.00	35.40	34.40	1.14%	140,075
Jun 16, 2026	36.35	36.55	34.40	35.00	34.01	-1.96%	508,143
Jun 15, 2026	36.00	36.35	35.50	35.70	34.69	-0.28%	317,501
Jun 12, 2026	35.60	36.80	35.60	35.80	34.79	2.29%	212,655
Jun 11, 2026	34.50	35.80	33.90	35.00	34.01	0.57%	268,338
Jun 10, 2026	36.40	37.10	34.75	34.80	33.81	-4.40%	495,781
Jun 9, 2026	36.70	37.20	36.20	36.40	35.37	-0.95%	340,359