Avanceon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.80	43.80	42.70	43.01	43.01	-0.23%	900,740
Dec 4, 2025	43.00	43.50	42.80	43.11	43.11	0.30%	592,940
Dec 3, 2025	43.88	44.64	42.91	42.98	42.98	-1.47%	3,020,882
Dec 2, 2025	44.65	45.45	43.40	43.62	43.62	-1.04%	2,543,143
Dec 1, 2025	43.63	45.00	43.63	44.08	44.08	-0.20%	1,542,095
Nov 28, 2025	43.20	46.35	42.77	44.17	44.17	2.44%	8,364,444
Nov 27, 2025	42.69	44.45	42.39	43.12	43.12	1.10%	4,360,107
Nov 26, 2025	42.96	42.98	42.44	42.65	42.65	-0.72%	405,361
Nov 25, 2025	43.15	43.24	42.81	42.96	42.96	-0.12%	598,730
Nov 24, 2025	43.01	43.39	42.80	43.01	43.01	0.12%	503,491
Nov 21, 2025	43.50	43.51	42.80	42.96	42.96	-0.97%	642,245
Nov 20, 2025	43.50	43.69	43.20	43.38	43.38	-0.05%	296,474
Nov 19, 2025	44.05	44.40	43.01	43.40	43.40	-1.25%	447,414
Nov 18, 2025	44.00	44.49	43.73	43.95	43.95	0.60%	450,973
Nov 17, 2025	43.60	43.88	43.00	43.69	43.69	0.88%	315,494
Nov 14, 2025	43.30	43.70	43.20	43.31	43.31	-0.16%	207,554
Nov 13, 2025	43.50	43.70	43.16	43.38	43.38	0.51%	178,180
Nov 12, 2025	43.55	43.94	43.06	43.16	43.16	-0.80%	369,148
Nov 11, 2025	44.49	44.49	43.44	43.51	43.51	-1.81%	318,947
Nov 10, 2025	43.98	44.50	43.75	44.31	44.31	0.75%	399,849
Nov 7, 2025	44.02	44.55	43.82	43.98	43.98	-0.07%	351,345
Nov 6, 2025	44.21	45.00	43.93	44.01	44.01	-0.54%	550,671
Nov 5, 2025	44.50	45.15	44.10	44.25	44.25	-0.87%	466,016
Nov 4, 2025	45.35	45.49	44.50	44.64	44.64	-1.39%	463,668
Nov 3, 2025	44.96	45.80	44.00	45.27	45.27	1.66%	771,865
Oct 31, 2025	45.11	45.44	44.33	44.53	44.53	-0.56%	1,188,924
Oct 30, 2025	45.99	45.99	44.60	44.78	44.78	-0.47%	441,196
Oct 29, 2025	46.02	46.49	44.75	44.99	44.99	-2.24%	867,354
Oct 28, 2025	47.40	47.50	45.74	46.02	46.02	-3.56%	1,332,510
Oct 27, 2025	47.61	48.22	47.21	47.72	47.72	-0.54%	499,366
Oct 24, 2025	48.57	49.00	47.81	47.98	47.98	-1.21%	896,654
Oct 23, 2025	48.88	48.96	48.40	48.57	48.57	-0.45%	356,604
Oct 22, 2025	49.05	49.06	48.53	48.79	48.79	-0.53%	452,895
Oct 21, 2025	49.20	49.50	48.70	49.05	49.05	0.27%	617,109
Oct 20, 2025	48.90	49.30	48.56	48.92	48.92	0.70%	427,375
Oct 17, 2025	48.69	48.80	48.20	48.58	48.58	0.25%	415,708
Oct 16, 2025	49.00	49.00	48.35	48.46	48.46	-0.41%	464,923
Oct 15, 2025	49.50	49.50	47.90	48.66	48.66	-0.63%	771,484
Oct 14, 2025	48.00	49.25	48.00	48.97	48.97	2.19%	773,441
Oct 13, 2025	48.80	48.80	47.80	47.92	47.92	-1.92%	705,072
Oct 10, 2025	49.06	49.49	48.58	48.86	48.86	-1.59%	499,435
Oct 9, 2025	49.85	49.85	49.00	49.65	49.65	-0.20%	304,272
Oct 8, 2025	50.20	50.20	49.46	49.75	49.75	-0.98%	421,187
Oct 7, 2025	49.50	50.89	49.20	50.24	50.24	1.84%	865,439
Oct 6, 2025	50.70	50.70	49.00	49.33	49.33	-2.24%	763,494
Oct 3, 2025	49.49	50.80	49.26	50.46	50.46	2.06%	917,216
Oct 2, 2025	49.96	50.25	49.30	49.44	49.44	-1.04%	888,518
Oct 1, 2025	50.01	50.25	49.75	49.96	49.96	0.14%	474,477
Sep 30, 2025	50.42	50.65	49.80	49.89	49.89	-1.05%	1,029,290
Sep 29, 2025	50.61	50.95	50.30	50.42	50.42	-0.38%	624,760