AV TECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	27.80	28.65	27.30	27.30	27.30	-1.27%	374,419
May 27, 2026	27.90	27.95	27.45	27.65	27.65	-0.54%	277,708
May 26, 2026	28.45	28.55	27.65	27.80	27.80	-1.42%	223,173
May 25, 2026	28.15	28.65	27.55	28.20	28.20	1.08%	588,031
May 22, 2026	27.95	28.10	27.60	27.90	27.90	1.09%	142,597
May 21, 2026	27.30	28.05	27.30	27.60	27.60	1.28%	227,854
May 20, 2026	26.75	27.60	26.75	27.25	27.25	1.68%	151,530
May 19, 2026	27.05	27.05	26.50	26.80	26.80	-0.74%	198,912
May 18, 2026	27.50	27.50	26.35	27.00	27.00	1.50%	124,341
May 15, 2026	27.25	27.70	26.50	26.60	26.60	-2.21%	319,443
May 14, 2026	27.90	27.90	27.20	27.20	27.20	-2.16%	182,594
May 13, 2026	27.55	28.20	27.05	27.80	27.80	0.91%	365,815
May 12, 2026	28.00	28.15	27.45	27.55	27.55	-1.61%	160,749
May 11, 2026	28.40	28.40	27.50	28.00	28.00	-2.61%	343,138
May 8, 2026	28.90	29.20	28.20	28.75	28.75	0.88%	253,492
May 7, 2026	28.60	29.00	27.95	28.50	28.50	0.53%	292,423
May 6, 2026	28.65	28.65	27.95	28.35	28.35	-0.53%	151,939
May 5, 2026	28.05	28.65	28.05	28.50	28.50	1.60%	101,888
May 4, 2026	27.95	28.85	27.60	28.05	28.05	2.19%	216,621
Apr 30, 2026	27.90	28.15	27.40	27.45	27.45	-1.26%	121,693
Apr 29, 2026	27.80	28.00	27.70	27.80	27.80	-	98,479
Apr 28, 2026	27.95	27.95	27.35	27.80	27.80	-0.18%	141,825
Apr 27, 2026	28.85	28.85	27.55	27.85	27.85	-4.62%	371,073
Apr 24, 2026	29.20	29.20	28.20	29.20	29.20	-1.02%	313,165
Apr 23, 2026	29.30	29.75	27.65	29.50	29.50	1.90%	634,388
Apr 22, 2026	29.25	29.50	28.85	28.95	28.95	0.17%	169,853
Apr 21, 2026	29.35	29.40	28.85	28.90	28.90	-1.37%	226,956
Apr 20, 2026	30.10	30.35	29.15	29.30	29.30	-1.01%	204,940
Apr 17, 2026	30.00	30.40	29.55	29.60	29.60	-1.00%	421,602
Apr 16, 2026	29.05	30.35	29.00	29.90	29.90	4.00%	744,620
Apr 15, 2026	28.75	28.95	28.55	28.75	28.75	-	151,248
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%	186,692
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