Avertronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.80	29.90	28.10	28.55	-	-3.06%	267,858
Jun 4, 2026	29.20	29.75	27.40	29.45	29.45	2.26%	342,827
Jun 3, 2026	27.50	29.90	27.50	28.80	28.80	4.54%	399,486
Jun 2, 2026	27.35	27.55	27.05	27.55	27.55	0.18%	123,422
Jun 1, 2026	28.10	28.10	27.00	27.50	27.50	-1.96%	84,510
May 29, 2026	28.00	28.80	27.85	28.05	28.05	0.18%	78,840
May 28, 2026	27.95	28.50	27.70	28.00	28.00	0.18%	89,589
May 27, 2026	28.25	29.20	27.60	27.95	27.95	-1.06%	207,159
May 26, 2026	27.65	29.70	27.65	28.25	28.25	2.36%	420,477
May 25, 2026	27.90	28.60	27.50	27.60	27.60	-2.13%	129,681
May 22, 2026	28.30	28.60	27.85	28.20	28.20	0.36%	89,475
May 21, 2026	27.35	29.90	27.35	28.10	28.10	3.12%	529,902
May 20, 2026	27.80	27.80	26.80	27.25	27.25	4.01%	41,073
May 19, 2026	26.15	26.20	26.10	26.20	26.20	-1.13%	27,350
May 18, 2026	26.85	26.85	26.40	26.50	26.50	-1.30%	53,178
May 15, 2026	27.50	27.85	26.85	26.85	26.85	-2.36%	94,448
May 14, 2026	27.55	27.80	26.90	27.50	27.50	-	151,110
May 13, 2026	27.55	27.60	26.95	27.50	27.50	-0.18%	173,598
May 12, 2026	27.05	29.00	26.80	27.55	27.55	-2.30%	560,140
May 11, 2026	26.00	28.20	26.00	28.20	28.20	9.94%	702,071
May 8, 2026	26.30	26.30	25.55	25.65	25.65	-	65,304
May 7, 2026	25.75	26.30	25.50	25.65	25.65	0.20%	127,205
May 6, 2026	27.15	27.15	25.30	25.60	25.60	-4.30%	324,502
May 5, 2026	24.80	26.75	24.80	26.75	26.75	9.86%	233,072
May 4, 2026	24.55	24.55	24.35	24.35	24.35	-0.20%	48,282
Apr 30, 2026	24.65	25.45	24.20	24.40	24.40	0.83%	29,020
Apr 29, 2026	24.20	24.30	24.20	24.20	24.20	-0.62%	49,307
Apr 28, 2026	24.50	24.70	24.10	24.35	24.35	-1.02%	72,008
Apr 27, 2026	25.00	25.10	24.10	24.60	24.60	-1.60%	30,152
Apr 24, 2026	25.00	25.45	24.90	25.00	25.00	-0.79%	26,000
Apr 23, 2026	26.30	26.90	25.10	25.20	25.20	-3.26%	213,151
Apr 22, 2026	25.60	26.50	25.35	26.05	26.05	3.78%	129,367
Apr 21, 2026	24.70	25.25	24.55	25.10	25.10	1.83%	99,584
Apr 20, 2026	24.50	25.20	24.50	24.65	24.65	-0.20%	69,342
Apr 17, 2026	24.50	24.75	24.45	24.70	24.70	-0.40%	13,066
Apr 16, 2026	24.60	24.80	24.45	24.80	24.80	-	31,000
Apr 15, 2026	24.00	25.20	24.00	24.80	24.80	3.33%	48,060
Apr 14, 2026	24.00	24.10	23.90	24.00	24.00	0.42%	21,000
Apr 13, 2026	23.80	24.00	23.75	23.90	23.90	1.27%	21,118
Apr 10, 2026	23.65	23.70	23.60	23.60	23.60	-	21,110
Apr 9, 2026	23.30	23.90	23.25	23.60	23.60	-0.63%	34,185
Apr 8, 2026	23.85	23.85	23.70	23.75	23.75	0.64%	21,024
Apr 7, 2026	23.50	23.60	23.45	23.60	23.60	0.43%	7,002
Apr 2, 2026	23.50	23.55	23.15	23.50	23.50	0.21%	50,000
Apr 1, 2026	23.10	24.00	23.05	23.45	23.45	1.74%	25,200
Mar 31, 2026	23.05	23.20	23.00	23.05	23.05	-0.86%	34,000
Mar 30, 2026	23.00	23.25	23.00	23.25	23.25	-0.21%	8,156
Mar 27, 2026	22.70	23.30	22.70	23.30	23.30	1.75%	71,134
Mar 26, 2026	23.00	23.10	22.90	22.90	22.90	-0.43%	30,081
Mar 25, 2026	22.75	23.00	22.55	23.00	23.00	1.32%	60,018