Avertronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.50	26.50	25.45	25.50	25.50	-2.49%	39,000
Jun 25, 2026	26.60	26.60	25.90	26.15	26.15	-1.13%	24,000
Jun 24, 2026	25.10	26.45	25.10	26.45	26.45	3.52%	40,357
Jun 23, 2026	26.40	26.40	25.30	25.55	25.55	-1.73%	83,271
Jun 22, 2026	27.00	27.00	26.20	26.40	26.00	-2.22%	136,817
Jun 18, 2026	27.55	27.55	26.65	27.00	26.59	0.75%	46,723
Jun 17, 2026	27.00	27.00	26.55	26.80	26.39	-1.65%	37,622
Jun 16, 2026	27.55	27.80	27.20	27.25	26.84	-1.62%	44,361
Jun 15, 2026	27.45	27.95	27.45	27.70	27.28	0.91%	77,884
Jun 12, 2026	27.60	27.85	27.40	27.45	27.03	1.86%	47,231
Jun 11, 2026	27.00	27.20	26.80	26.95	26.54	0.56%	40,373
Jun 10, 2026	26.85	27.20	26.65	26.80	26.39	-0.56%	42,111
Jun 9, 2026	27.60	27.60	26.70	26.95	26.54	-1.28%	77,572
Jun 8, 2026	27.60	27.60	26.40	27.30	26.89	-4.38%	90,452
Jun 5, 2026	29.80	29.90	28.10	28.55	28.12	-3.06%	267,988
Jun 4, 2026	29.20	29.75	27.40	29.45	29.00	2.26%	342,827
Jun 3, 2026	27.50	29.90	27.50	28.80	28.36	4.54%	399,486
Jun 2, 2026	27.35	27.55	27.05	27.55	27.13	0.18%	123,422
Jun 1, 2026	28.10	28.10	27.00	27.50	27.08	-1.96%	84,510
May 29, 2026	28.00	28.80	27.85	28.05	27.63	0.18%	78,840
May 28, 2026	27.95	28.50	27.70	28.00	27.58	0.18%	89,589
May 27, 2026	28.25	29.20	27.60	27.95	27.53	-1.06%	207,159
May 26, 2026	27.65	29.70	27.65	28.25	27.82	2.36%	420,477
May 25, 2026	27.90	28.60	27.50	27.60	27.18	-2.13%	129,681
May 22, 2026	28.30	28.60	27.85	28.20	27.77	0.36%	89,475
May 21, 2026	27.35	29.90	27.35	28.10	27.67	3.12%	529,902
May 20, 2026	27.80	27.80	26.80	27.25	26.84	4.01%	41,073
May 19, 2026	26.15	26.20	26.10	26.20	25.80	-1.13%	27,350
May 18, 2026	26.85	26.85	26.40	26.50	26.10	-1.30%	53,178
May 15, 2026	27.50	27.85	26.85	26.85	26.44	-2.36%	94,448
May 14, 2026	27.55	27.80	26.90	27.50	27.08	-	151,110
May 13, 2026	27.55	27.60	26.95	27.50	27.08	-0.18%	173,598
May 12, 2026	27.05	29.00	26.80	27.55	27.13	-2.30%	560,140
May 11, 2026	26.00	28.20	26.00	28.20	27.77	9.94%	702,071
May 8, 2026	26.30	26.30	25.55	25.65	25.26	-	65,304
May 7, 2026	25.75	26.30	25.50	25.65	25.26	0.20%	127,205
May 6, 2026	27.15	27.15	25.30	25.60	25.21	-4.30%	324,502
May 5, 2026	24.80	26.75	24.80	26.75	26.34	9.86%	233,072
May 4, 2026	24.55	24.55	24.35	24.35	23.98	-0.20%	48,282
Apr 30, 2026	24.65	25.45	24.20	24.40	24.03	0.83%	29,020
Apr 29, 2026	24.20	24.30	24.20	24.20	23.83	-0.62%	49,307
Apr 28, 2026	24.50	24.70	24.10	24.35	23.98	-1.02%	72,008
Apr 27, 2026	25.00	25.10	24.10	24.60	24.23	-1.60%	30,152
Apr 24, 2026	25.00	25.45	24.90	25.00	24.62	-0.79%	26,000
Apr 23, 2026	26.30	26.90	25.10	25.20	24.82	-3.26%	213,151
Apr 22, 2026	25.60	26.50	25.35	26.05	25.66	3.78%	129,367
Apr 21, 2026	24.70	25.25	24.55	25.10	24.72	1.83%	99,584
Apr 20, 2026	24.50	25.20	24.50	24.65	24.28	-0.20%	69,342
Apr 17, 2026	24.50	24.75	24.45	24.70	24.33	-0.40%	13,066
Apr 16, 2026	24.60	24.80	24.45	24.80	24.42	-	31,000