ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.17	42.17	42.17	42.21	-	-0.34%	170
Mar 5, 2026	42.22	42.35	41.90	42.35	42.35	-2.04%	1,219
Mar 4, 2026	42.60	43.29	42.60	43.23	43.23	1.01%	634
Mar 3, 2026	42.27	42.93	41.79	42.80	42.80	-3.66%	4,653
Mar 2, 2026	44.00	44.64	44.00	44.43	44.43	-1.74%	5,593
Feb 27, 2026	45.27	45.27	45.22	45.22	45.22	-0.39%	1,344
Feb 26, 2026	45.72	45.72	45.03	45.39	45.39	-0.72%	3,838
Feb 25, 2026	45.55	45.72	45.42	45.72	45.72	1.21%	8,926
Feb 24, 2026	44.81	45.24	44.81	45.17	45.17	0.90%	3,466
Feb 23, 2026	44.85	44.86	44.76	44.77	44.77	-0.50%	3,635
Feb 20, 2026	44.83	45.01	44.82	44.99	44.99	1.37%	3,661
Feb 19, 2026	44.29	44.41	44.24	44.38	44.38	0.07%	4,194
Feb 18, 2026	44.50	44.61	44.23	44.35	44.35	0.05%	7,880
Feb 17, 2026	44.48	44.48	43.91	44.33	44.33	-0.58%	2,862
Feb 13, 2026	44.39	44.63	44.26	44.59	44.59	0.22%	2,205
Feb 12, 2026	45.04	45.04	44.49	44.49	44.49	-0.25%	6,446
Feb 11, 2026	44.47	44.72	44.47	44.60	44.60	1.38%	944
Feb 10, 2026	43.87	44.06	43.87	43.99	43.99	1.01%	999
Feb 9, 2026	43.28	43.59	43.28	43.55	43.55	1.42%	5,331
Feb 6, 2026	42.68	42.94	42.68	42.94	42.94	2.67%	1,624
Feb 5, 2026	42.10	42.10	41.73	41.83	41.83	-0.45%	1,401
Feb 4, 2026	42.41	42.41	41.88	42.02	42.02	-0.68%	1,834
Feb 3, 2026	42.49	42.49	41.96	42.31	42.31	0.45%	2,942
Feb 2, 2026	41.69	42.15	41.14	42.12	42.11	0.37%	2,510
Jan 30, 2026	42.24	42.32	41.83	41.96	41.96	-1.57%	6,042
Jan 29, 2026	42.86	42.86	42.09	42.63	42.63	0.54%	3,975
Jan 28, 2026	42.33	42.46	42.17	42.40	42.40	-0.12%	3,522
Jan 27, 2026	42.16	42.45	42.16	42.45	42.45	1.88%	844
Jan 26, 2026	41.60	41.75	41.60	41.67	41.67	-0.04%	1,252
Jan 23, 2026	41.41	41.74	41.41	41.69	41.69	0.30%	2,907
Jan 22, 2026	41.49	41.65	41.43	41.56	41.56	0.66%	1,151
Jan 21, 2026	41.13	41.31	41.04	41.29	41.29	0.90%	931
Jan 20, 2026	41.15	41.28	40.83	40.92	40.92	-1.24%	2,156
Jan 16, 2026	41.48	41.49	41.30	41.44	41.44	0.04%	1,864
Jan 15, 2026	41.41	41.42	41.41	41.42	41.42	1.19%	915
Jan 14, 2026	40.79	40.95	40.79	40.93	40.93	0.44%	1,154
Jan 13, 2026	40.80	40.86	40.75	40.75	40.75	-0.73%	1,917
Jan 12, 2026	40.63	41.07	40.58	41.06	41.06	1.30%	867
Jan 9, 2026	40.31	40.54	40.24	40.53	40.53	0.77%	2,318
Jan 8, 2026	40.19	40.22	40.01	40.22	40.22	-0.01%	4,881
Jan 7, 2026	40.51	40.51	40.15	40.23	40.23	-0.81%	6,392
Jan 6, 2026	40.68	40.68	40.48	40.55	40.55	0.44%	4,156
Jan 5, 2026	40.37	40.41	40.14	40.38	40.38	0.76%	12,666
Jan 2, 2026	39.98	40.07	39.93	40.07	40.07	2.34%	782
Dec 31, 2025	39.16	39.22	39.16	39.16	39.16	-0.61%	1,119
Dec 30, 2025	39.47	39.47	39.31	39.40	39.40	0.12%	6,257
Dec 29, 2025	39.27	39.37	39.07	39.35	39.35	-0.19%	2,796
Dec 26, 2025	39.39	39.42	39.36	39.42	39.42	0.48%	777
Dec 24, 2025	39.24	39.24	39.24	39.24	39.23	0.37%	17
Dec 23, 2025	39.06	39.09	39.06	39.09	39.09	0.62%	212
Dec 22, 2025	38.81	38.85	38.77	38.85	38.85	0.26%	1,135
Dec 19, 2025	38.81	38.85	38.75	38.75	38.75	1.00%	597
Dec 18, 2025	38.41	38.48	38.37	38.37	38.37	0.97%	838
Dec 17, 2025	38.00	38.00	38.00	38.00	38.00	-2.55%	357
Dec 16, 2025	39.07	39.07	38.86	38.99	38.29	-0.86%	4,050
Dec 15, 2025	39.39	39.39	39.33	39.33	38.63	0.66%	2,710
Dec 12, 2025	39.57	39.57	39.04	39.07	38.37	-0.60%	3,748
Dec 11, 2025	39.29	39.34	39.19	39.31	38.60	-0.23%	3,234
Dec 10, 2025	39.13	39.45	39.09	39.40	38.69	0.77%	2,055
Dec 9, 2025	39.12	39.14	39.07	39.10	38.40	-0.24%	1,421
Dec 8, 2025	39.21	39.21	39.10	39.19	38.49	-0.39%	1,343
Dec 5, 2025	39.35	39.35	39.35	39.35	38.64	0.38%	251
Dec 4, 2025	39.37	39.37	39.20	39.20	38.49	-0.15%	863
Dec 3, 2025	39.22	39.26	39.20	39.26	38.55	0.16%	834
Dec 2, 2025	39.24	39.24	39.07	39.19	38.49	0.31%	1,157
Dec 1, 2025	39.15	39.18	39.07	39.07	38.37	-0.24%	1,352
Nov 28, 2025	39.17	39.17	39.17	39.17	38.46	-0.07%	63
Nov 26, 2025	39.09	39.19	39.09	39.19	38.49	0.67%	292
Nov 25, 2025	38.67	38.93	38.67	38.93	38.23	0.19%	1,061
Nov 24, 2025	38.50	38.90	38.50	38.86	38.16	1.30%	916
Nov 21, 2025	38.36	38.36	38.36	38.36	37.67	0.83%	18
Nov 20, 2025	38.23	38.23	38.05	38.05	37.36	-1.33%	733
Nov 19, 2025	38.39	38.56	38.39	38.56	37.87	-0.25%	412
Nov 18, 2025	38.65	38.65	38.65	38.65	37.96	-0.77%	127
Nov 17, 2025	38.80	38.95	38.80	38.95	38.25	-1.12%	247
Nov 14, 2025	39.58	39.58	39.40	39.40	38.69	0.13%	1,152
Nov 13, 2025	39.42	39.47	39.29	39.34	38.64	-0.99%	667
Nov 12, 2025	39.67	39.74	39.67	39.74	39.02	0.40%	551
Nov 11, 2025	39.55	39.58	39.55	39.58	38.87	0.15%	168
Nov 10, 2025	39.35	39.52	39.35	39.52	38.81	1.83%	1,011
Nov 7, 2025	38.43	38.81	38.43	38.81	38.11	-0.43%	359
Nov 6, 2025	38.91	38.98	38.68	38.98	38.28	-0.23%	2,140
Nov 5, 2025	39.08	39.08	39.07	39.07	38.37	0.71%	277
Nov 4, 2025	39.00	39.00	38.79	38.79	38.10	-1.09%	789
Nov 3, 2025	39.22	39.22	39.22	39.22	38.52	0.50%	52
Oct 31, 2025	38.94	39.02	38.94	39.02	38.32	-0.27%	364
Oct 30, 2025	39.28	39.28	39.13	39.13	38.43	-0.75%	2,625
Oct 29, 2025	39.56	39.56	39.24	39.43	38.72	0.04%	2,098
Oct 28, 2025	39.22	39.41	39.02	39.41	38.70	-0.03%	4,552
Oct 27, 2025	39.38	39.42	39.38	39.42	38.71	0.91%	364
Oct 24, 2025	39.05	39.06	39.05	39.06	38.36	0.14%	256
Oct 23, 2025	38.88	39.01	38.88	39.01	38.31	0.64%	436
Oct 22, 2025	38.77	38.77	38.76	38.76	38.07	-0.47%	292
Oct 21, 2025	38.97	39.12	38.95	38.95	38.25	-1.01%	2,620
Oct 20, 2025	39.38	39.39	39.34	39.34	38.64	1.43%	709
Oct 17, 2025	38.79	38.79	38.79	38.79	38.09	0.27%	23
Oct 16, 2025	38.75	38.75	38.67	38.69	37.99	0.02%	362
Oct 15, 2025	38.68	38.68	38.68	38.68	37.99	1.18%	173
Oct 14, 2025	38.23	38.23	38.23	38.23	37.54	-0.19%	101
Oct 13, 2025	38.25	38.30	38.09	38.30	37.61	2.41%	592