AVer Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	31.95	31.95	31.25	31.25	31.25	-1.42%	82,153
Oct 21, 2026	31.90	31.90	31.65	31.70	31.70	-0.16%	76,515
Oct 20, 2026	31.45	32.10	31.45	31.75	31.75	-1.09%	85,662
Oct 19, 2026	31.55	32.40	31.20	32.10	32.10	0.63%	116,330
Oct 16, 2026	31.90	32.35	31.80	31.90	31.90	0.47%	72,183
Oct 15, 2026	32.00	32.10	31.65	31.75	31.75	-0.78%	180,918
Oct 14, 2026	32.00	32.60	31.95	32.00	32.00	-0.16%	133,101
Oct 13, 2026	32.45	32.50	31.65	32.05	32.05	-1.84%	109,512
Oct 12, 2026	34.00	34.00	32.65	32.65	32.65	1.24%	92,203
Oct 8, 2026	32.20	32.50	32.20	32.25	32.25	0.16%	53,640
Oct 7, 2026	32.60	32.95	32.20	32.20	32.20	-0.46%	145,894
Oct 6, 2026	32.70	32.75	32.35	32.35	32.35	-1.37%	92,103
Oct 5, 2026	33.50	33.50	32.60	32.80	32.80	-1.20%	113,926
Oct 2, 2026	33.40	33.75	33.10	33.20	33.20	-0.60%	154,801
Oct 1, 2026	33.15	33.55	32.75	33.40	33.40	1.21%	248,576
Sep 30, 2026	32.90	33.20	32.50	33.00	33.00	1.69%	102,848
Sep 29, 2026	32.25	32.50	32.25	32.45	32.45	0.62%	49,381
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