AV TECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	29.00	29.35	28.60	28.75	28.75	0.35%	154,162
Apr 13, 2026	29.35	29.35	28.60	28.65	28.65	-0.87%	150,570
Apr 10, 2026	30.00	30.10	28.80	28.90	28.90	-2.03%	488,614
Apr 9, 2026	28.50	29.95	28.40	29.50	29.50	3.51%	1,262,877
Apr 8, 2026	27.05	28.60	27.00	28.50	28.50	7.95%	654,539
Apr 7, 2026	26.70	27.00	26.35	26.40	26.40	-1.12%	126,095
Apr 2, 2026	28.25	28.25	26.60	26.70	26.70	-2.02%	180,547
Apr 1, 2026	26.80	27.80	26.80	27.25	27.25	3.42%	177,022
Mar 31, 2026	26.85	27.15	26.35	26.35	26.35	-2.23%	186,637
Mar 30, 2026	27.20	27.30	26.65	26.95	26.95	-1.46%	156,023
Mar 27, 2026	27.15	27.35	26.85	27.35	27.35	0.55%	118,576
Mar 26, 2026	27.95	27.95	27.20	27.20	27.20	-1.45%	98,613
Mar 25, 2026	27.20	27.65	27.10	27.60	27.60	1.85%	163,075
Mar 24, 2026	27.70	27.70	26.80	27.10	27.10	-0.18%	151,422
Mar 23, 2026	27.60	27.65	27.15	27.15	27.15	-2.86%	133,115
Mar 20, 2026	28.35	28.45	27.90	27.95	27.95	-0.18%	91,639
Mar 19, 2026	28.05	28.40	28.00	28.00	28.00	-1.41%	135,545
Mar 18, 2026	28.40	28.65	28.00	28.40	28.40	1.07%	198,110
Mar 17, 2026	27.80	28.25	27.80	28.10	28.10	0.72%	95,437
Mar 16, 2026	27.85	29.35	27.40	27.90	27.90	0.18%	284,646
Mar 13, 2026	27.95	28.20	27.60	27.85	27.85	-1.24%	131,205
Mar 12, 2026	28.45	28.70	28.00	28.20	28.20	-0.88%	115,205
Mar 11, 2026	28.20	28.70	28.10	28.45	28.45	3.45%	168,928
Mar 10, 2026	27.85	27.85	27.25	27.50	27.50	1.66%	109,910
Mar 9, 2026	28.00	28.00	26.60	27.05	27.05	-5.58%	405,039
Mar 6, 2026	28.85	28.90	28.15	28.65	28.65	-1.88%	248,831
Mar 5, 2026	29.20	29.45	29.10	29.20	29.20	1.57%	128,708
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