AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.51	88.66	88.08	88.40	-	-0.35%	355,435
Apr 27, 2026	89.06	89.25	88.64	88.71	88.71	-0.17%	893,369
Apr 24, 2026	88.69	89.00	88.39	88.86	88.86	0.28%	981,232
Apr 23, 2026	89.01	89.31	87.65	88.61	88.61	-0.68%	1,129,088
Apr 22, 2026	89.49	89.58	88.97	89.22	89.22	0.42%	981,664
Apr 21, 2026	90.23	90.33	88.78	88.85	88.85	-2.02%	982,437
Apr 20, 2026	90.54	90.70	90.10	90.68	90.68	-0.44%	744,792
Apr 17, 2026	91.29	91.74	91.00	91.08	91.08	1.03%	773,895
Apr 16, 2026	90.56	90.63	89.85	90.15	90.15	-0.14%	1,146,129
Apr 15, 2026	90.38	90.42	90.03	90.28	90.28	-0.49%	1,092,949
Apr 14, 2026	90.55	90.87	90.32	90.72	90.72	0.83%	740,495
Apr 13, 2026	88.76	90.06	88.61	89.97	89.97	0.58%	874,596
Apr 10, 2026	89.76	89.89	89.14	89.45	89.45	0.34%	675,416
Apr 9, 2026	88.69	89.62	88.39	89.15	89.15	-0.16%	1,064,804
Apr 8, 2026	89.61	89.64	88.70	89.29	89.29	3.66%	1,021,952
Apr 7, 2026	85.57	86.28	84.85	86.14	86.14	-0.09%	934,641
Apr 6, 2026	85.95	86.41	85.74	86.22	86.22	0.61%	1,163,183
Apr 2, 2026	84.45	85.99	84.31	85.70	85.70	-0.52%	1,462,630
Apr 1, 2026	86.18	86.79	85.83	86.15	86.15	1.54%	1,408,867
Mar 31, 2026	83.50	84.87	83.17	84.84	84.84	3.17%	2,242,090
Mar 30, 2026	82.92	83.05	81.89	82.23	82.23	0.13%	997,914
Mar 27, 2026	82.46	83.02	81.89	82.12	82.12	-0.75%	1,311,052
Mar 26, 2026	83.55	84.14	82.71	82.74	82.74	-2.09%	1,085,236
Mar 25, 2026	84.76	84.88	84.06	84.51	84.51	1.65%	1,165,948
Mar 24, 2026	82.54	83.66	82.38	83.14	83.14	-0.30%	1,670,400
Mar 23, 2026	83.04	84.40	82.64	83.39	83.39	2.21%	1,908,887
Mar 20, 2026	83.68	83.68	81.13	81.59	81.59	-2.87%	1,947,185
Mar 19, 2026	82.69	84.46	82.55	84.00	84.00	-0.34%	1,783,775
Mar 18, 2026	85.36	85.42	84.24	84.29	84.29	-1.56%	1,104,960
Mar 17, 2026	85.92	86.12	85.48	85.63	85.63	0.36%	761,063
Mar 16, 2026	84.97	85.54	84.74	85.32	85.32	1.62%	1,215,305
Mar 13, 2026	85.22	85.49	83.81	83.96	83.96	-1.36%	1,300,058
Mar 12, 2026	85.65	85.67	84.74	85.12	85.12	-1.57%	1,144,207
Mar 11, 2026	86.29	86.69	85.90	86.48	86.48	-0.27%	1,003,436
Mar 10, 2026	87.03	87.95	86.51	86.71	86.71	0.35%	1,867,590
Mar 9, 2026	84.53	86.63	83.91	86.41	86.31	0.33%	1,683,494
Mar 6, 2026	85.44	86.47	85.11	86.13	86.03	-0.90%	831,360
Mar 5, 2026	87.68	87.91	86.10	86.91	86.81	-2.03%	1,454,089
Mar 4, 2026	88.42	88.83	87.97	88.71	88.61	0.91%	1,677,740
Mar 3, 2026	87.03	88.25	85.88	87.91	87.81	-3.11%	1,879,198
Mar 2, 2026	90.44	91.06	90.21	90.73	90.63	-1.59%	1,430,495
Feb 27, 2026	92.32	92.60	92.08	92.20	92.10	-0.02%	1,093,088
Feb 26, 2026	92.04	92.28	91.46	92.22	92.12	-0.07%	814,943
Feb 25, 2026	91.99	92.39	91.81	92.28	92.18	0.89%	748,340
Feb 24, 2026	91.04	91.66	90.91	91.47	91.37	0.20%	624,193
Feb 23, 2026	91.55	91.85	90.95	91.29	91.19	-0.21%	974,270
Feb 20, 2026	90.70	91.54	90.69	91.48	91.38	0.78%	2,975,334
Feb 19, 2026	90.26	90.77	90.10	90.77	90.67	-0.04%	1,262,036
Feb 18, 2026	90.88	91.31	90.62	90.81	90.71	0.20%	1,504,986
Feb 17, 2026	89.99	90.73	89.50	90.63	90.53	0.03%	1,441,531
Feb 13, 2026	90.13	90.73	89.65	90.60	90.50	0.35%	1,396,065
Feb 12, 2026	91.46	91.48	90.08	90.28	90.18	-1.07%	1,005,577
Feb 11, 2026	91.33	91.42	90.56	91.26	91.16	0.63%	1,258,275
Feb 10, 2026	90.99	90.99	90.63	90.69	90.59	0.29%	1,408,040
Feb 9, 2026	89.61	90.52	89.52	90.43	90.33	1.74%	994,894
Feb 6, 2026	88.09	88.94	88.09	88.88	88.78	2.34%	1,233,909
Feb 5, 2026	87.34	87.75	86.83	86.85	86.75	-1.69%	1,349,526
Feb 4, 2026	88.92	89.03	87.88	88.34	88.24	0.51%	1,349,295
Feb 3, 2026	87.48	88.09	87.15	87.89	87.79	0.76%	1,930,326
Feb 2, 2026	86.73	87.36	86.73	87.23	87.13	0.39%	1,409,806
Jan 30, 2026	87.65	87.79	86.56	86.89	86.79	-1.63%	1,938,146
Jan 29, 2026	88.85	88.86	87.27	88.33	88.23	0.56%	1,548,485
Jan 28, 2026	87.96	88.06	87.37	87.84	87.74	-0.76%	948,404
Jan 27, 2026	87.86	88.67	87.79	88.51	88.41	1.67%	1,058,579
Jan 26, 2026	87.28	87.50	87.05	87.06	86.96	0.48%	1,667,738
Jan 23, 2026	85.98	86.69	85.81	86.64	86.54	0.65%	1,365,295
Jan 22, 2026	86.03	86.28	85.78	86.08	85.98	0.56%	1,574,577
Jan 21, 2026	85.17	85.83	84.75	85.60	85.50	1.10%	2,013,888
Jan 20, 2026	84.65	85.19	84.54	84.67	84.57	-1.03%	1,069,285
Jan 16, 2026	85.52	85.61	85.17	85.55	85.45	0.28%	1,524,062
Jan 15, 2026	85.44	85.60	85.27	85.31	85.21	-0.02%	954,283
Jan 14, 2026	85.23	85.34	85.02	85.33	85.23	0.59%	1,204,095
Jan 13, 2026	85.06	85.10	84.65	84.83	84.73	-0.50%	1,096,257
Jan 12, 2026	84.91	85.26	84.91	85.26	85.16	0.73%	774,274
Jan 9, 2026	84.29	84.70	84.28	84.64	84.54	0.70%	1,089,282
Jan 8, 2026	83.62	84.09	83.61	84.05	83.96	0.13%	757,654
Jan 7, 2026	84.18	84.18	83.80	83.94	83.85	-0.30%	617,612
Jan 6, 2026	84.22	84.33	84.07	84.19	84.10	0.17%	935,547
Jan 5, 2026	83.37	84.12	83.33	84.05	83.96	1.06%	1,007,484
Jan 2, 2026	83.14	83.17	82.72	83.17	83.08	1.03%	813,414
Dec 31, 2025	82.61	82.61	82.28	82.32	82.23	-0.51%	686,573
Dec 30, 2025	82.83	83.00	82.71	82.74	82.65	0.19%	1,215,991
Dec 29, 2025	82.57	82.70	82.39	82.58	82.49	-0.28%	559,414
Dec 26, 2025	82.80	82.86	82.62	82.81	82.72	0.08%	635,129
Dec 24, 2025	82.78	82.82	82.65	82.74	82.65	0.06%	498,762
Dec 23, 2025	82.54	82.74	82.52	82.69	82.60	0.57%	980,617
Dec 22, 2025	82.00	82.25	81.91	82.22	82.13	0.65%	886,368
Dec 19, 2025	81.58	81.98	81.58	81.69	81.60	0.67%	787,682
Dec 18, 2025	81.32	81.61	81.01	81.15	81.06	0.56%	1,048,593
Dec 17, 2025	81.15	81.29	80.69	80.70	80.61	-0.58%	868,103
Dec 16, 2025	81.42	81.51	80.95	81.17	81.08	-1.64%	686,157
Dec 15, 2025	82.78	82.78	82.27	82.52	81.48	0.47%	759,842
Dec 12, 2025	82.70	82.71	81.76	82.13	81.10	-0.50%	1,413,985
Dec 11, 2025	82.25	82.69	82.15	82.54	81.50	0.71%	993,523
Dec 10, 2025	81.28	82.13	81.15	81.96	80.93	0.99%	883,445
Dec 9, 2025	81.29	81.48	81.14	81.16	80.14	-0.07%	763,226
Dec 8, 2025	81.50	81.56	81.10	81.22	80.20	-0.16%	527,196
Dec 5, 2025	81.53	81.71	81.22	81.35	80.33	0.06%	641,257
Dec 4, 2025	81.37	81.50	81.14	81.30	80.28	0.25%	522,318
Dec 3, 2025	80.76	81.11	80.69	81.10	80.08	0.58%	853,588