Avertronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.65	35.60	34.65	34.65	34.65	-10.00%	1,185,031
Nov 5, 2026	38.95	42.60	38.00	38.50	38.50	-0.65%	3,132,015
Nov 4, 2026	36.95	38.75	36.95	38.75	38.75	9.93%	1,770,309
Nov 3, 2026	37.60	40.05	35.25	35.25	35.25	-9.96%	1,061,633
Nov 2, 2026	37.50	39.50	36.65	39.15	39.15	-3.09%	1,204,040
Oct 30, 2026	43.60	43.75	40.40	40.40	40.40	-9.92%	963,064
Oct 29, 2026	40.30	44.85	40.25	44.85	44.85	9.93%	904,272
Oct 28, 2026	42.25	43.65	39.10	40.80	40.80	-3.77%	2,371,536
Oct 27, 2026	46.70	47.00	42.40	42.40	42.40	-9.98%	264,803
Oct 22, 2026	49.70	51.30	47.10	47.10	47.10	-3.29%	351,280
Oct 21, 2026	49.30	50.00	46.50	48.70	48.70	-1.22%	407,536
Oct 20, 2026	46.10	50.70	46.10	49.30	49.30	6.94%	797,931
Oct 19, 2026	52.30	52.30	46.10	46.10	46.10	-9.96%	530,696
Oct 16, 2026	48.90	52.90	48.45	51.20	51.20	6.44%	1,520,749
Oct 15, 2026	50.40	51.50	48.10	48.10	48.10	-9.93%	1,509,755
Oct 14, 2026	51.60	53.40	47.00	53.40	53.40	9.88%	2,288,726
Oct 13, 2026	48.60	48.60	48.60	48.60	48.60	9.95%	1,126,717
Oct 12, 2026	40.40	44.40	38.50	44.20	44.20	9.41%	3,921,295
Oct 8, 2026	40.40	40.40	40.40	40.40	40.40	9.93%	772,814
Oct 7, 2026	36.75	36.75	36.75	36.75	36.75	9.87%	574,413
Oct 6, 2026	33.45	33.45	33.45	33.45	33.45	9.85%	604,338
Oct 5, 2026	28.35	30.45	28.35	30.45	30.45	9.93%	1,214,738
Oct 2, 2026	27.85	27.95	27.65	27.70	27.70	-1.42%	25,666
Oct 1, 2026	28.10	28.10	27.60	28.10	28.10	-	25,351
Sep 30, 2026	27.90	28.20	27.15	28.10	28.10	0.90%	71,444
Sep 29, 2026	26.80	28.15	26.75	27.85	27.85	0.54%	44,775
Sep 24, 2026	28.35	28.35	27.45	27.70	27.70	-2.29%	79,930
Sep 23, 2026	27.50	28.70	27.10	28.35	28.35	4.81%	281,396
Sep 22, 2026	26.50	27.45	26.50	27.05	27.05	2.66%	93,144
Sep 21, 2026	26.30	26.75	26.30	26.35	26.35	0.38%	16,044
Sep 18, 2026	26.25	26.25	26.20	26.25	26.25	-0.19%	10,190
Sep 17, 2026	26.20	26.30	26.20	26.30	26.30	0.57%	16,000
Sep 16, 2026	26.25	26.30	25.85	26.15	26.15	-0.57%	7,500
Sep 15, 2026	26.30	26.30	26.30	26.30	26.30	-1.31%	2,000
Sep 14, 2026	26.00	27.00	26.00	26.65	26.65	1.52%	61,049
Sep 11, 2026	26.75	26.75	26.20	26.25	26.25	-2.05%	10,101
Sep 10, 2026	26.20	26.80	26.00	26.80	26.80	2.29%	30,163
Sep 9, 2026	26.50	26.50	26.00	26.20	26.20	-1.13%	23,000
Sep 8, 2026	26.70	26.70	26.50	26.50	26.50	-0.75%	17,020
Sep 7, 2026	27.40	27.40	26.70	26.70	26.70	-0.19%	82,679
Sep 4, 2026	26.40	26.80	26.40	26.75	26.75	2.29%	13,210
Sep 3, 2026	26.05	26.15	25.90	26.15	26.15	0.58%	12,110
Sep 2, 2026	25.95	26.15	25.95	26.00	26.00	-1.33%	5,002
Sep 1, 2026	26.15	26.35	26.00	26.35	26.35	-0.19%	23,177
Aug 31, 2026	26.00	26.80	26.00	26.40	26.40	-	5,510
Aug 28, 2026	26.30	26.45	26.00	26.40	26.40	0.19%	17,002
Aug 27, 2026	26.00	26.60	26.00	26.35	26.35	1.15%	24,002
Aug 26, 2026	26.05	26.30	25.80	26.05	26.05	-1.70%	43,092
Aug 25, 2026	26.55	26.55	26.35	26.50	26.50	-0.19%	12,031
Aug 24, 2026	26.50	26.75	26.05	26.55	26.55	-0.38%	26,075