AV TECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	26.00	26.75	25.00	25.85	25.85	-2.08%	372,540
Jul 28, 2026	26.95	26.95	26.20	26.40	26.40	-2.04%	236,757
Jul 27, 2026	26.70	26.95	26.55	26.95	26.95	1.32%	93,875
Jul 24, 2026	27.05	27.10	26.60	26.60	26.60	-2.21%	134,296
Jul 23, 2026	27.55	27.65	26.85	27.20	27.20	-0.73%	92,952
Jul 22, 2026	27.50	27.60	27.25	27.40	27.40	0.74%	64,593
Jul 21, 2026	26.80	27.25	26.80	27.20	27.20	1.68%	88,858
Jul 20, 2026	27.40	27.40	26.40	26.75	26.75	-1.11%	310,294
Jul 17, 2026	28.05	28.50	27.00	27.05	27.05	-4.08%	327,089
Jul 16, 2026	28.70	29.30	28.10	28.20	28.20	-1.05%	502,420
Jul 15, 2026	27.80	28.60	27.65	28.50	28.50	2.15%	148,474
Jul 14, 2026	28.25	28.45	27.00	27.90	27.90	-1.59%	331,808
Jul 13, 2026	29.35	29.35	28.00	28.35	28.35	-2.58%	229,900
Jul 9, 2026	28.90	29.75	28.70	29.10	29.10	0.87%	248,108
Jul 8, 2026	29.20	29.20	28.25	28.85	28.85	0.17%	186,732
Jul 7, 2026	29.65	30.10	28.70	28.80	28.80	-1.71%	322,996
Jul 6, 2026	29.80	29.80	29.00	29.30	29.30	0.17%	280,523
Jul 3, 2026	29.55	30.80	29.40	30.25	29.25	3.24%	504,714
Jul 2, 2026	29.00	29.45	28.90	29.30	28.33	0.34%	157,447
Jul 1, 2026	29.80	29.80	29.00	29.20	28.23	-0.34%	151,977
Jun 30, 2026	29.60	29.60	29.10	29.30	28.33	2.27%	138,315
Jun 29, 2026	29.10	29.30	28.50	28.65	27.70	-1.21%	217,440
Jun 26, 2026	29.65	30.90	29.00	29.00	28.04	-3.49%	559,670
Jun 25, 2026	30.85	31.15	29.90	30.05	29.06	-2.59%	425,828
Jun 24, 2026	30.40	32.20	30.40	30.85	29.83	0.82%	1,430,762
Jun 23, 2026	31.25	31.85	30.25	30.60	29.59	-2.08%	893,756
Jun 22, 2026	30.00	31.70	30.00	31.25	30.22	6.29%	1,248,284
Jun 18, 2026	29.20	29.90	29.05	29.40	28.43	1.73%	411,076
Jun 17, 2026	28.65	29.00	28.40	28.90	27.94	2.12%	116,797
Jun 16, 2026	29.00	29.00	28.30	28.30	27.36	-1.57%	149,576
Jun 15, 2026	28.70	29.10	28.60	28.75	27.80	0.17%	183,636
Jun 12, 2026	28.35	28.80	28.35	28.70	27.75	2.32%	172,768
Jun 11, 2026	28.60	28.60	27.45	28.05	27.12	-0.88%	225,620
Jun 10, 2026	29.30	29.45	28.30	28.30	27.36	-3.41%	279,113
Jun 9, 2026	29.00	29.55	28.80	29.30	28.33	1.21%	257,150
Jun 8, 2026	27.55	29.05	27.10	28.95	27.99	-1.53%	595,508
Jun 5, 2026	30.00	30.60	29.15	29.40	28.43	-3.92%	653,059
Jun 4, 2026	29.75	31.80	29.15	30.60	29.59	2.51%	2,130,492
Jun 3, 2026	29.45	29.85	29.00	29.85	28.86	1.36%	704,102
Jun 2, 2026	28.60	30.75	28.30	29.45	28.48	3.70%	1,665,475
Jun 1, 2026	27.50	28.75	27.50	28.40	27.46	3.84%	598,537
May 29, 2026	27.45	27.75	27.30	27.35	26.45	0.18%	212,254
May 28, 2026	27.80	28.65	27.30	27.30	26.40	-1.27%	375,019
May 27, 2026	27.90	27.95	27.45	27.65	26.74	-0.54%	277,708
May 26, 2026	28.45	28.55	27.65	27.80	26.88	-1.42%	223,173
May 25, 2026	28.15	28.65	27.55	28.20	27.27	1.08%	588,031
May 22, 2026	27.95	28.10	27.60	27.90	26.98	1.09%	142,597
May 21, 2026	27.30	28.05	27.30	27.60	26.69	1.28%	227,854
May 20, 2026	26.75	27.60	26.75	27.25	26.35	1.68%	151,530
May 19, 2026	27.05	27.05	26.50	26.80	25.91	-0.74%	198,912