ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	44.84	44.84	44.81	44.81	44.81	-0.06%	450
Apr 24, 2026	44.60	44.84	44.60	44.84	44.84	1.14%	1,942
Apr 23, 2026	44.80	44.80	44.34	44.34	44.34	-0.97%	690
Apr 22, 2026	44.50	44.77	44.50	44.77	44.77	1.40%	739
Apr 21, 2026	44.74	44.74	44.15	44.15	44.15	-1.44%	1,177
Apr 20, 2026	44.90	44.90	44.79	44.79	44.79	-0.76%	2,023
Apr 17, 2026	45.29	45.29	45.14	45.14	45.14	1.51%	727
Apr 16, 2026	44.47	44.47	44.47	44.47	44.47	-0.09%	301
Apr 15, 2026	44.46	44.51	44.31	44.51	44.51	-0.46%	508
Apr 14, 2026	44.71	44.71	44.71	44.71	44.71	1.28%	334
Apr 13, 2026	43.45	44.15	43.45	44.15	44.15	0.50%	2,056
Apr 10, 2026	44.02	44.02	43.93	43.93	43.93	0.12%	551
Apr 9, 2026	43.60	43.88	43.60	43.88	43.88	-0.27%	1,063
Apr 8, 2026	44.16	44.16	43.82	44.00	44.00	5.61%	1,743
Apr 7, 2026	41.96	42.27	41.42	41.66	41.66	-0.99%	2,004
Apr 6, 2026	42.08	42.08	42.08	42.08	42.08	0.60%	124
Apr 2, 2026	41.83	41.83	41.83	41.83	41.83	-0.98%	231
Apr 1, 2026	42.33	42.51	42.20	42.24	42.24	1.36%	3,106
Mar 31, 2026	40.52	41.68	40.52	41.68	41.68	3.40%	1,793
Mar 30, 2026	40.31	40.31	40.31	40.31	40.31	-0.74%	180
Mar 27, 2026	40.78	40.78	40.61	40.61	40.61	-0.21%	402
Mar 26, 2026	40.81	40.81	40.69	40.69	40.69	-3.21%	647
Mar 25, 2026	42.17	42.17	42.04	42.04	42.04	0.98%	373
Mar 24, 2026	41.42	41.79	41.41	41.63	41.58	-0.42%	2,121
Mar 23, 2026	41.95	41.95	41.78	41.81	41.76	2.13%	1,910
Mar 20, 2026	41.40	41.41	40.91	40.94	40.89	-3.18%	3,027
Mar 19, 2026	41.56	42.42	39.85	42.28	42.23	0.30%	1,461
Mar 18, 2026	42.16	42.16	42.16	42.16	42.10	-1.50%	432
Mar 17, 2026	42.77	42.82	42.77	42.80	42.75	0.96%	374
Mar 16, 2026	42.59	42.59	42.39	42.39	42.34	1.84%	5,035
Mar 13, 2026	42.25	42.25	41.63	41.63	41.58	-0.19%	358
Mar 12, 2026	42.26	42.26	41.71	41.71	41.66	-2.38%	1,627
Mar 11, 2026	42.65	42.72	42.58	42.72	42.67	-0.22%	2,842
Mar 10, 2026	42.79	43.04	42.77	42.82	42.76	0.06%	3,273
Mar 9, 2026	41.62	42.79	41.58	42.79	42.74	2.00%	3,090
Mar 6, 2026	42.17	42.17	41.95	41.95	41.90	-0.95%	175
Mar 5, 2026	42.22	42.35	41.90	42.35	42.30	-2.04%	1,219
Mar 4, 2026	42.60	43.29	42.60	43.23	43.18	1.01%	634
Mar 3, 2026	42.27	42.93	41.79	42.80	42.75	-3.66%	4,653
Mar 2, 2026	44.00	44.64	44.00	44.43	44.37	-1.74%	5,593
Feb 27, 2026	45.27	45.27	45.22	45.22	45.16	-0.39%	1,344
Feb 26, 2026	45.72	45.72	45.03	45.39	45.33	-0.72%	3,838
Feb 25, 2026	45.55	45.72	45.42	45.72	45.66	1.21%	8,926
Feb 24, 2026	44.81	45.24	44.81	45.17	45.12	0.90%	3,466
Feb 23, 2026	44.85	44.86	44.76	44.77	44.71	-0.50%	3,635
Feb 20, 2026	44.83	45.01	44.82	44.99	44.94	1.37%	3,673
Feb 19, 2026	44.29	44.41	44.24	44.38	44.33	0.07%	4,194
Feb 18, 2026	44.50	44.61	44.23	44.35	44.30	0.05%	7,880
Feb 17, 2026	44.48	44.48	43.91	44.33	44.28	-0.58%	2,862
Feb 13, 2026	44.39	44.63	44.26	44.59	44.53	0.22%	2,205
Feb 12, 2026	45.04	45.04	44.49	44.49	44.43	-0.25%	6,446
Feb 11, 2026	44.47	44.72	44.47	44.60	44.54	1.38%	944
Feb 10, 2026	43.87	44.06	43.87	43.99	43.94	1.01%	999
Feb 9, 2026	43.28	43.59	43.28	43.55	43.50	1.42%	5,331
Feb 6, 2026	42.68	42.94	42.68	42.94	42.89	2.67%	1,624
Feb 5, 2026	42.10	42.10	41.73	41.83	41.78	-0.45%	1,401
Feb 4, 2026	42.41	42.41	41.88	42.02	41.96	-0.68%	1,834
Feb 3, 2026	42.49	42.49	41.96	42.31	42.25	0.45%	2,942
Feb 2, 2026	41.69	42.15	41.14	42.12	42.06	0.37%	2,510
Jan 30, 2026	42.24	42.32	41.83	41.96	41.91	-1.57%	6,042
Jan 29, 2026	42.86	42.86	42.09	42.63	42.58	0.54%	3,975
Jan 28, 2026	42.33	42.46	42.17	42.40	42.35	-0.12%	3,522
Jan 27, 2026	42.16	42.45	42.16	42.45	42.40	1.88%	844
Jan 26, 2026	41.60	41.75	41.60	41.67	41.62	-0.04%	1,252
Jan 23, 2026	41.41	41.74	41.41	41.69	41.63	0.30%	2,907
Jan 22, 2026	41.49	41.65	41.43	41.56	41.51	0.66%	1,151
Jan 21, 2026	41.13	41.31	41.04	41.29	41.24	0.90%	931
Jan 20, 2026	41.15	41.28	40.83	40.92	40.87	-1.24%	2,156
Jan 16, 2026	41.48	41.49	41.30	41.44	41.38	0.04%	1,864
Jan 15, 2026	41.41	41.42	41.41	41.42	41.37	1.19%	915
Jan 14, 2026	40.79	40.95	40.79	40.93	40.88	0.44%	1,154
Jan 13, 2026	40.80	40.86	40.75	40.75	40.70	-0.73%	1,917
Jan 12, 2026	40.63	41.07	40.58	41.06	41.00	1.30%	867
Jan 9, 2026	40.31	40.54	40.24	40.53	40.48	0.77%	2,318
Jan 8, 2026	40.19	40.22	40.01	40.22	40.17	-0.01%	4,881
Jan 7, 2026	40.51	40.51	40.15	40.23	40.18	-0.81%	6,392
Jan 6, 2026	40.68	40.68	40.48	40.55	40.50	0.44%	4,156
Jan 5, 2026	40.37	40.41	40.14	40.38	40.33	0.76%	12,666
Jan 2, 2026	39.98	40.07	39.93	40.07	40.02	2.34%	782
Dec 31, 2025	39.16	39.22	39.16	39.16	39.11	-0.61%	1,119
Dec 30, 2025	39.47	39.47	39.31	39.40	39.35	0.12%	6,257
Dec 29, 2025	39.27	39.37	39.07	39.35	39.30	-0.19%	2,796
Dec 26, 2025	39.39	39.42	39.36	39.42	39.38	0.48%	777
Dec 24, 2025	39.24	39.24	39.24	39.24	39.19	0.37%	17
Dec 23, 2025	39.06	39.09	39.06	39.09	39.04	0.62%	212
Dec 22, 2025	38.81	38.85	38.77	38.85	38.80	0.26%	1,135
Dec 19, 2025	38.81	38.85	38.75	38.75	38.70	1.00%	597
Dec 18, 2025	38.41	38.48	38.37	38.37	38.32	0.97%	838
Dec 17, 2025	38.00	38.00	38.00	38.00	37.95	-2.55%	357
Dec 16, 2025	39.07	39.07	38.86	38.99	38.24	-0.86%	4,050
Dec 15, 2025	39.39	39.39	39.33	39.33	38.58	0.66%	2,710
Dec 12, 2025	39.57	39.57	39.04	39.07	38.32	-0.60%	3,748
Dec 11, 2025	39.29	39.34	39.19	39.31	38.55	-0.23%	3,234
Dec 10, 2025	39.13	39.45	39.09	39.40	38.64	0.77%	2,055
Dec 9, 2025	39.12	39.14	39.07	39.10	38.35	-0.24%	1,421
Dec 8, 2025	39.21	39.21	39.10	39.19	38.44	-0.39%	1,343
Dec 5, 2025	39.35	39.35	39.35	39.35	38.59	0.38%	251
Dec 4, 2025	39.37	39.37	39.20	39.20	38.44	-0.15%	863
Dec 3, 2025	39.22	39.26	39.20	39.26	38.50	0.16%	834
Dec 2, 2025	39.24	39.24	39.07	39.19	38.44	0.31%	1,157