ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	34.37	34.37	34.18	34.18	-	-0.23%	4,325
May 20, 2025	34.26	34.26	34.23	34.26	34.26	0.32%	1,758
May 19, 2025	33.87	34.15	33.87	34.15	34.15	0.16%	1,283
May 16, 2025	34.09	34.09	34.09	34.09	34.09	-0.06%	5
May 15, 2025	34.11	34.11	34.11	34.11	34.11	0.51%	15
May 14, 2025	33.94	33.94	33.94	33.94	33.94	-0.07%	122
May 13, 2025	33.96	33.96	33.96	33.96	33.96	-0.12%	39
May 12, 2025	34.01	34.01	34.00	34.00	34.00	1.96%	313
May 9, 2025	33.64	33.64	33.35	33.35	33.35	0.20%	1,526
May 8, 2025	33.30	33.34	33.28	33.28	33.28	-0.16%	1,292
May 7, 2025	33.39	33.39	33.33	33.33	33.33	-0.72%	226
May 6, 2025	33.57	33.57	33.57	33.57	33.57	0.21%	14
May 5, 2025	33.50	33.50	33.50	33.50	33.50	0.28%	152
May 2, 2025	33.36	33.41	33.36	33.41	33.41	1.66%	1,669
May 1, 2025	32.84	32.87	32.84	32.87	32.87	0.21%	113
Apr 30, 2025	32.68	32.80	32.68	32.80	32.80	0.03%	254
Apr 29, 2025	32.83	32.83	32.79	32.79	32.79	0.25%	264
Apr 28, 2025	32.67	32.70	32.67	32.70	32.70	0.27%	312
Apr 25, 2025	32.58	32.62	32.58	32.62	32.62	0.44%	154
Apr 24, 2025	32.48	32.48	32.48	32.48	32.48	0.69%	126
Apr 23, 2025	32.29	32.29	32.25	32.25	32.25	0.67%	146
Apr 22, 2025	32.04	32.04	32.04	32.04	32.04	1.76%	31
Apr 21, 2025	31.43	31.48	31.43	31.48	31.48	0.05%	232
Apr 17, 2025	31.47	31.47	31.47	31.47	31.47	0.73%	20
Apr 16, 2025	31.13	31.24	31.13	31.24	31.24	-0.47%	145
Apr 15, 2025	31.45	31.48	31.39	31.39	31.39	0.14%	260
Apr 14, 2025	31.35	31.35	31.35	31.35	31.35	1.19%	55
Apr 11, 2025	30.61	30.98	30.61	30.98	30.98	2.66%	506
Apr 10, 2025	30.38	30.38	30.18	30.18	30.18	-1.95%	274
Apr 9, 2025	30.51	30.78	30.51	30.78	30.78	6.45%	655
Apr 8, 2025	28.91	28.91	28.91	28.91	28.91	-1.44%	244
Apr 7, 2025	27.03	30.26	27.03	29.33	29.33	-2.43%	818
Apr 4, 2025	31.36	31.36	30.06	30.06	30.06	-5.36%	721
Apr 3, 2025	31.76	31.76	31.76	31.76	31.76	-2.26%	11
Apr 2, 2025	32.50	32.50	32.50	32.50	32.50	0.04%	43
Apr 1, 2025	32.48	32.48	32.48	32.48	32.48	0.17%	40
Mar 31, 2025	32.21	32.43	32.21	32.43	32.43	-0.21%	312
Mar 28, 2025	32.90	32.90	32.50	32.50	32.50	-1.49%	337
Mar 27, 2025	32.99	32.99	32.99	32.99	32.99	0.33%	14
Mar 26, 2025	32.83	32.89	32.83	32.88	32.88	-0.60%	1,502
Mar 25, 2025	33.10	33.11	33.08	33.08	33.03	-0.01%	4,125
Mar 24, 2025	33.08	33.08	33.08	33.08	33.04	0.05%	367
Mar 21, 2025	33.06	33.06	33.06	33.06	33.02	-0.30%	108
Mar 20, 2025	33.19	33.21	33.16	33.16	33.12	-0.96%	2,417
Mar 19, 2025	33.58	33.58	33.49	33.49	33.44	0.59%	101
Mar 18, 2025	33.30	33.30	33.23	33.29	33.24	-0.37%	460
Mar 17, 2025	33.40	33.47	33.40	33.41	33.37	1.26%	8,744
Mar 14, 2025	32.88	33.00	32.88	33.00	32.95	1.58%	158
Mar 13, 2025	32.48	32.48	32.48	32.48	32.44	-0.39%	452
Mar 12, 2025	32.61	32.61	32.61	32.61	32.56	1.10%	-