AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	88.55	89.15	88.52	88.61	88.61	-0.59%	944,701
Jun 25, 2026	89.38	89.63	88.85	89.14	89.14	0.75%	863,890
Jun 24, 2026	88.25	88.78	88.17	88.48	88.48	-0.38%	1,009,194
Jun 23, 2026	88.78	89.29	88.66	88.82	88.82	-2.02%	1,414,887
Jun 22, 2026	90.61	90.81	90.48	90.65	90.65	0.44%	1,022,447
Jun 18, 2026	90.60	90.60	90.11	90.25	90.25	0.19%	741,884
Jun 17, 2026	91.23	91.57	89.92	90.08	90.08	-0.83%	957,824
Jun 16, 2026	91.08	91.21	90.80	90.83	90.83	0.28%	752,563
Jun 15, 2026	91.16	91.17	90.53	90.58	90.58	0.67%	1,055,009
Jun 12, 2026	89.69	90.23	89.30	89.98	89.98	0.59%	1,209,705
Jun 11, 2026	87.80	89.60	87.55	89.45	89.45	2.89%	1,566,813
Jun 10, 2026	87.55	88.09	86.94	86.94	86.94	-1.40%	1,470,835
Jun 9, 2026	88.98	89.30	86.92	88.17	88.17	-0.06%	1,812,821
Jun 8, 2026	89.80	89.97	89.23	89.39	88.22	0.36%	998,540
Jun 5, 2026	90.85	90.88	88.85	89.07	87.91	-2.63%	1,073,295
Jun 4, 2026	91.32	91.57	91.11	91.48	90.29	0.64%	739,288
Jun 3, 2026	91.24	91.37	90.88	90.90	89.71	-0.87%	875,364
Jun 2, 2026	91.18	91.79	91.18	91.70	90.50	0.71%	1,147,417
Jun 1, 2026	90.94	91.38	90.49	91.05	89.86	-0.65%	911,612
May 29, 2026	91.84	92.21	91.56	91.65	90.45	0.30%	943,344
May 28, 2026	90.97	91.68	90.74	91.38	90.19	-0.15%	1,177,598
May 27, 2026	91.72	91.79	91.37	91.52	90.33	-0.50%	895,628
May 26, 2026	92.12	92.29	91.71	91.98	90.78	1.31%	712,228
May 22, 2026	90.93	91.15	90.59	90.79	89.61	-0.11%	919,055
May 21, 2026	89.85	91.20	89.68	90.89	89.70	0.40%	1,057,037
May 20, 2026	89.31	90.79	89.21	90.53	89.35	1.53%	1,420,757
May 19, 2026	89.28	89.66	88.96	89.17	88.01	-1.01%	1,077,220
May 18, 2026	89.99	90.20	89.39	90.08	88.91	0.76%	1,283,272
May 15, 2026	89.71	89.73	89.27	89.40	88.23	-1.87%	1,077,916
May 14, 2026	91.38	91.43	91.07	91.10	89.91	-0.30%	1,225,470
May 13, 2026	90.82	91.40	90.71	91.37	90.18	0.56%	912,587
May 12, 2026	90.52	90.97	90.03	90.86	89.68	-0.45%	1,712,090
May 11, 2026	91.13	91.48	91.10	91.27	90.08	0.15%	2,056,507
May 8, 2026	91.01	91.22	90.70	91.13	89.94	1.06%	1,154,705
May 7, 2026	91.76	91.76	90.11	90.17	88.99	-1.26%	1,412,537
May 6, 2026	91.15	91.45	91.01	91.32	90.13	2.34%	848,604
May 5, 2026	89.03	89.35	88.68	89.23	88.07	1.18%	973,237
May 4, 2026	88.77	89.04	87.91	88.19	87.04	-1.27%	940,604
May 1, 2026	89.73	89.97	89.31	89.32	88.16	-0.38%	955,808
Apr 30, 2026	88.75	89.84	88.59	89.66	88.49	2.45%	976,366
Apr 29, 2026	88.05	88.05	87.17	87.52	86.38	-1.01%	853,062
Apr 28, 2026	88.51	88.66	88.08	88.41	87.26	-0.34%	852,303
Apr 27, 2026	89.06	89.25	88.64	88.71	87.55	-0.17%	893,378
Apr 24, 2026	88.69	89.00	88.39	88.86	87.70	0.28%	981,257
Apr 23, 2026	89.01	89.31	87.65	88.61	87.45	-0.68%	1,129,158
Apr 22, 2026	89.49	89.58	88.97	89.22	88.06	0.42%	981,779
Apr 21, 2026	90.23	90.33	88.78	88.85	87.69	-2.02%	982,477
Apr 20, 2026	90.54	90.70	90.10	90.68	89.50	-0.44%	744,836
Apr 17, 2026	91.29	91.74	91.00	91.08	89.89	1.03%	773,910
Apr 16, 2026	90.56	90.63	89.85	90.15	88.97	-0.14%	1,146,196
Apr 15, 2026	90.38	90.42	90.03	90.28	89.10	-0.49%	1,092,959
Apr 14, 2026	90.55	90.87	90.32	90.72	89.54	0.83%	852,995
Apr 13, 2026	88.76	90.06	88.61	89.97	88.80	0.58%	874,596
Apr 10, 2026	89.76	89.89	89.14	89.45	88.28	0.34%	675,416
Apr 9, 2026	88.69	89.62	88.39	89.15	87.99	-0.16%	1,065,104
Apr 8, 2026	89.61	89.64	88.70	89.29	88.13	3.66%	1,021,952
Apr 7, 2026	85.57	86.28	84.85	86.14	85.02	-0.09%	935,227
Apr 6, 2026	85.95	86.41	85.74	86.22	85.10	0.61%	1,163,183
Apr 2, 2026	84.45	85.99	84.31	85.70	84.58	-0.52%	1,463,002
Apr 1, 2026	86.18	86.79	85.83	86.15	85.03	1.54%	1,408,867
Mar 31, 2026	83.50	84.87	83.17	84.84	83.73	3.17%	2,242,892
Mar 30, 2026	82.92	83.05	81.89	82.23	81.16	0.13%	997,939
Mar 27, 2026	82.46	83.02	81.89	82.12	81.05	-0.75%	1,311,052
Mar 26, 2026	83.55	84.14	82.71	82.74	81.66	-2.09%	1,085,316
Mar 25, 2026	84.76	84.88	84.06	84.51	83.41	1.65%	1,165,950
Mar 24, 2026	82.54	83.66	82.38	83.14	82.06	-0.30%	1,670,400
Mar 23, 2026	83.04	84.40	82.64	83.39	82.30	2.21%	1,909,160
Mar 20, 2026	83.68	83.68	81.13	81.59	80.53	-2.87%	1,947,193
Mar 19, 2026	82.69	84.46	82.55	84.00	82.90	-0.34%	1,783,798
Mar 18, 2026	85.36	85.42	84.24	84.29	83.19	-1.56%	1,105,012
Mar 17, 2026	85.92	86.12	85.48	85.63	84.51	0.36%	761,069
Mar 16, 2026	84.97	85.54	84.74	85.32	84.21	1.62%	1,215,305
Mar 13, 2026	85.22	85.49	83.81	83.96	82.87	-1.36%	1,300,067
Mar 12, 2026	85.65	85.67	84.74	85.12	84.01	-1.57%	1,144,208
Mar 11, 2026	86.29	86.69	85.90	86.48	85.35	-0.27%	1,003,436
Mar 10, 2026	87.03	87.95	86.51	86.71	85.58	0.46%	1,867,590
Mar 9, 2026	84.53	86.63	83.91	86.41	85.19	0.33%	1,683,494
Mar 6, 2026	85.44	86.47	85.11	86.13	84.91	-0.90%	831,360
Mar 5, 2026	87.68	87.91	86.10	86.91	85.68	-2.03%	1,454,089
Mar 4, 2026	88.42	88.83	87.97	88.71	87.45	0.91%	1,677,740
Mar 3, 2026	87.03	88.25	85.88	87.91	86.67	-3.11%	1,879,198
Mar 2, 2026	90.44	91.06	90.21	90.73	89.45	-1.59%	1,430,495
Feb 27, 2026	92.32	92.60	92.08	92.20	90.90	-0.02%	1,093,088
Feb 26, 2026	92.04	92.28	91.46	92.22	90.92	-0.07%	814,943
Feb 25, 2026	91.99	92.39	91.81	92.28	90.97	0.89%	748,340
Feb 24, 2026	91.04	91.66	90.91	91.47	90.18	0.20%	624,193
Feb 23, 2026	91.55	91.85	90.95	91.29	90.00	-0.21%	974,270
Feb 20, 2026	90.70	91.54	90.69	91.48	90.19	0.78%	2,975,334
Feb 19, 2026	90.26	90.77	90.10	90.77	89.49	-0.04%	1,262,036
Feb 18, 2026	90.88	91.31	90.62	90.81	89.52	0.20%	1,504,986
Feb 17, 2026	89.99	90.73	89.50	90.63	89.35	0.03%	1,441,531
Feb 13, 2026	90.13	90.73	89.65	90.60	89.32	0.35%	1,396,065
Feb 12, 2026	91.46	91.48	90.08	90.28	89.00	-1.07%	1,005,577
Feb 11, 2026	91.33	91.42	90.56	91.26	89.97	0.63%	1,258,275
Feb 10, 2026	90.99	90.99	90.63	90.69	89.41	0.29%	1,408,040
Feb 9, 2026	89.61	90.52	89.52	90.43	89.15	1.74%	994,894
Feb 6, 2026	88.09	88.94	88.09	88.88	87.62	2.34%	1,233,909
Feb 5, 2026	87.34	87.75	86.83	86.85	85.62	-1.69%	1,349,526
Feb 4, 2026	88.92	89.03	87.88	88.34	87.09	0.51%	1,349,295
Feb 3, 2026	87.48	88.09	87.15	87.89	86.65	0.76%	1,930,326