AVer Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.60	32.60	32.20	32.25	32.25	-0.92%	71,270
Sep 23, 2026	32.70	32.80	32.55	32.55	32.55	-	52,338
Sep 22, 2026	32.95	32.95	32.50	32.55	32.55	-0.31%	75,156
Sep 21, 2026	33.05	33.05	32.65	32.65	32.65	-0.15%	43,738
Sep 18, 2026	33.20	33.20	32.40	32.70	32.70	0.46%	70,175
Sep 17, 2026	32.50	32.65	32.05	32.55	32.55	0.46%	104,626
Sep 16, 2026	32.60	32.70	32.00	32.40	32.40	1.25%	133,491
Sep 15, 2026	32.30	32.40	32.00	32.00	32.00	-1.08%	79,060
Sep 14, 2026	32.50	32.50	32.15	32.35	32.35	0.15%	51,491
Sep 11, 2026	32.75	32.75	32.30	32.30	32.30	-1.67%	148,190
Sep 10, 2026	33.10	33.15	32.70	32.85	32.85	-0.45%	65,800
Sep 9, 2026	32.75	33.00	32.75	33.00	33.00	0.76%	80,787
Sep 8, 2026	33.40	33.40	32.75	32.75	32.75	-0.91%	192,211
Sep 7, 2026	34.45	34.45	32.95	33.05	33.05	-5.84%	656,558
Sep 4, 2026	34.95	35.25	34.90	35.10	35.10	0.86%	95,465
Sep 3, 2026	36.00	36.00	34.80	34.80	34.80	-2.25%	201,791
Sep 2, 2026	35.00	35.70	35.00	35.60	35.60	0.99%	96,637
Sep 1, 2026	35.70	35.95	35.25	35.25	35.25	-0.42%	214,452
Aug 31, 2026	35.75	35.75	34.90	35.40	35.40	-0.84%	258,790
Aug 28, 2026	36.85	36.85	35.60	35.70	35.70	-1.79%	280,328
Aug 27, 2026	36.35	36.80	36.30	36.35	36.35	0.14%	280,513
Aug 26, 2026	36.60	36.70	36.10	36.30	36.30	0.55%	239,126
Aug 25, 2026	37.45	37.45	36.00	36.10	36.10	-3.60%	353,814
Aug 24, 2026	38.35	38.35	37.45	37.45	37.45	-1.96%	155,997
Aug 21, 2026	37.80	38.45	37.65	38.20	38.20	0.92%	215,913
Aug 20, 2026	37.85	38.25	37.00	37.85	37.85	1.07%	291,912
Aug 19, 2026	36.35	37.90	35.75	37.45	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