AVer Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.00	41.15	39.20	39.50	39.50	-0.25%	282,627
May 7, 2026	39.65	40.35	39.50	39.60	39.60	-1.49%	220,794
May 6, 2026	42.80	42.80	39.50	40.20	40.20	-5.85%	840,074
May 5, 2026	44.20	44.25	41.25	42.70	42.70	-0.93%	1,641,528
May 4, 2026	43.00	43.10	42.55	43.10	43.10	9.95%	871,895
Apr 30, 2026	40.10	41.15	38.95	39.20	39.20	0.38%	533,469
Apr 29, 2026	37.40	40.30	37.10	39.05	39.05	4.55%	349,589
Apr 28, 2026	36.85	37.40	36.75	37.35	37.35	1.36%	49,141
Apr 27, 2026	37.50	37.50	36.70	36.85	36.85	-2.25%	100,261
Apr 24, 2026	38.10	38.60	37.65	37.70	37.70	-0.13%	92,131
Apr 23, 2026	39.60	40.20	37.35	37.75	37.75	-3.70%	282,048
Apr 22, 2026	39.25	39.45	39.00	39.20	39.20	-0.13%	122,450
Apr 21, 2026	39.50	39.50	38.85	39.25	39.25	-0.38%	160,124
Apr 20, 2026	39.35	40.00	39.00	39.40	39.40	0.13%	187,240
Apr 17, 2026	39.50	40.30	39.20	39.35	39.35	0.13%	155,401
Apr 16, 2026	40.50	40.50	38.70	39.30	39.30	0.64%	108,383
Apr 15, 2026	38.70	40.00	38.70	39.05	39.05	1.17%	179,854
Apr 14, 2026	41.60	41.60	38.60	38.60	38.60	-3.74%	385,528
Apr 13, 2026	38.00	40.60	38.00	40.10	40.10	4.29%	683,629
Apr 10, 2026	39.50	39.50	37.20	38.45	38.45	-1.16%	445,968
Apr 9, 2026	36.00	39.35	35.65	38.90	38.90	8.66%	1,132,875
Apr 8, 2026	39.20	39.20	35.60	35.80	35.80	-0.42%	710,918
Apr 7, 2026	35.95	35.95	35.95	35.95	35.95	9.94%	170,100
Apr 2, 2026	33.10	33.10	32.45	32.70	32.70	-	43,148
Apr 1, 2026	32.20	33.10	32.20	32.70	32.70	2.03%	64,308
Mar 31, 2026	32.55	33.15	31.90	32.05	32.05	-1.69%	105,423
Mar 30, 2026	33.85	33.85	32.60	32.60	32.60	-4.68%	103,203
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%	49,650
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%	114,245
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%	141,618
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%	118,723
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