AV TECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	30.00	30.00	28.75	28.75	28.75	-5.74%	387,050
Mar 3, 2026	31.00	31.20	30.50	30.50	30.50	-2.09%	191,208
Mar 2, 2026	31.20	31.60	30.45	31.15	31.15	-0.95%	214,447
Feb 26, 2026	31.20	32.05	31.10	31.45	31.45	0.80%	303,533
Feb 25, 2026	31.20	31.55	30.80	31.20	31.20	0.16%	213,977
Feb 24, 2026	31.30	31.60	30.85	31.15	31.15	-0.48%	240,987
Feb 23, 2026	30.00	31.30	29.85	31.30	31.30	4.68%	350,805
Feb 11, 2026	30.20	30.55	29.90	29.90	29.90	-1.48%	200,767
Feb 10, 2026	30.70	30.70	30.20	30.35	30.35	-1.14%	101,386
Feb 9, 2026	31.00	31.60	30.70	30.70	30.70	0.16%	407,248
Feb 6, 2026	31.55	31.90	30.25	30.65	30.65	1.49%	808,648
Feb 5, 2026	30.20	30.55	30.05	30.20	30.20	-	134,615
Feb 4, 2026	29.80	30.25	29.80	30.20	30.20	1.34%	127,423
Feb 3, 2026	30.45	30.45	29.65	29.80	29.80	-0.17%	120,142
Feb 2, 2026	29.85	30.25	29.40	29.85	29.85	-1.49%	188,599
Jan 30, 2026	31.35	31.35	30.10	30.30	30.30	-2.73%	241,704
Jan 29, 2026	32.85	32.85	31.10	31.15	31.15	-4.01%	293,197
Jan 28, 2026	31.90	32.75	31.45	32.45	32.45	2.37%	361,291
Jan 27, 2026	32.40	32.40	31.45	31.70	31.70	-1.55%	261,182
Jan 26, 2026	31.95	32.25	31.90	32.20	32.20	0.94%	175,212
Jan 23, 2026	32.05	32.50	31.65	31.90	31.90	-	347,694
Jan 22, 2026	33.10	33.10	31.85	31.90	31.90	-1.24%	540,548
Jan 21, 2026	33.00	34.60	32.15	32.30	32.30	-1.52%	1,812,459
Jan 20, 2026	32.35	33.20	32.35	32.80	32.80	0.31%	657,285
Jan 19, 2026	32.30	32.90	31.90	32.70	32.70	1.55%	316,642
Jan 16, 2026	33.50	33.50	32.00	32.20	32.20	-2.57%	753,469
Jan 15, 2026	31.70	33.95	31.70	33.05	33.05	4.26%	1,522,246
Jan 14, 2026	30.60	31.75	30.60	31.70	31.70	3.76%	452,607
Jan 13, 2026	30.80	30.80	30.20	30.55	30.55	-0.65%	183,100
Jan 12, 2026	30.65	31.10	30.40	30.75	30.75	1.49%	181,976
Jan 9, 2026	30.45	30.80	30.20	30.30	30.30	-0.66%	152,596
Jan 8, 2026	31.10	31.10	30.45	30.50	30.50	-1.77%	218,797
Jan 7, 2026	31.55	32.00	30.90	31.05	31.05	2.81%	585,570
Jan 6, 2026	30.15	32.05	30.00	30.20	30.20	-0.17%	856,582
Jan 5, 2026	31.10	31.45	30.15	30.25	30.25	-2.42%	254,496
Jan 2, 2026	30.25	31.20	30.25	31.00	31.00	2.48%	378,378
Dec 31, 2025	30.25	30.50	30.00	30.25	30.25	0.17%	108,992
Dec 30, 2025	30.45	30.65	29.75	30.20	30.20	-	193,072
Dec 29, 2025	29.90	30.35	29.85	30.20	30.20	1.17%	144,845
Dec 26, 2025	30.05	30.20	29.80	29.85	29.85	-0.33%	122,382
Dec 24, 2025	30.45	30.45	29.90	29.95	29.95	-1.64%	156,844
Dec 23, 2025	31.10	31.10	30.35	30.45	30.45	-1.14%	144,526
Dec 22, 2025	29.60	31.60	29.60	30.80	30.80	4.58%	588,228
Dec 19, 2025	29.85	29.85	29.40	29.45	29.45	0.17%	50,077
Dec 18, 2025	29.65	29.70	29.30	29.40	29.40	-0.84%	102,342
Dec 17, 2025	29.30	30.35	29.30	29.65	29.65	1.37%	317,508
Dec 16, 2025	29.60	29.70	29.10	29.25	29.25	-1.18%	148,159
Dec 15, 2025	29.60	29.85	29.25	29.60	29.60	-0.34%	120,034
Dec 12, 2025	30.20	30.55	29.55	29.70	29.70	-1.49%	166,744
Dec 11, 2025	30.20	30.30	29.70	30.15	30.15	-0.17%	183,691