ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	37.12	37.18	37.12	37.18	37.18	-0.15%	1,105
Aug 25, 2025	37.24	37.24	37.24	37.24	37.24	-0.10%	215
Aug 22, 2025	37.30	37.30	37.23	37.27	37.27	1.49%	1,180
Aug 21, 2025	36.73	36.73	36.73	36.73	36.73	-0.37%	52
Aug 20, 2025	36.83	36.86	36.83	36.86	36.86	0.03%	113
Aug 19, 2025	37.10	37.10	36.85	36.85	36.85	-0.69%	280
Aug 18, 2025	37.10	37.11	37.10	37.11	37.11	0.09%	116
Aug 15, 2025	37.08	37.08	37.08	37.08	37.08	0.23%	62
Aug 14, 2025	36.99	36.99	36.99	36.99	36.99	-0.99%	25
Aug 13, 2025	37.34	37.36	37.34	37.36	37.36	0.64%	253
Aug 12, 2025	37.12	37.12	37.12	37.12	37.12	1.39%	14
Aug 11, 2025	36.65	36.65	36.61	36.61	36.61	-0.37%	419
Aug 8, 2025	36.75	36.75	36.75	36.75	36.75	0.41%	5
Aug 7, 2025	36.60	36.60	36.60	36.60	36.60	0.77%	34
Aug 6, 2025	36.32	36.32	36.32	36.32	36.32	0.68%	12
Aug 5, 2025	36.08	36.08	36.08	36.08	36.08	-0.01%	21
Aug 4, 2025	36.06	36.10	36.00	36.08	36.08	1.30%	963
Aug 1, 2025	35.62	35.62	35.62	35.62	35.62	-0.76%	20
Jul 31, 2025	35.89	35.89	35.89	35.89	35.89	-0.55%	24
Jul 30, 2025	36.25	36.25	36.09	36.09	36.09	-0.24%	822
Jul 29, 2025	36.13	36.18	36.13	36.18	36.18	0.03%	113
Jul 28, 2025	36.16	36.16	36.16	36.16	36.16	-1.14%	29
Jul 25, 2025	36.50	36.58	36.50	36.58	36.58	-0.40%	148
Jul 24, 2025	36.73	36.73	36.73	36.73	36.73	-0.39%	26
Jul 23, 2025	36.87	36.87	36.87	36.87	36.87	1.48%	7
Jul 22, 2025	36.33	36.33	36.33	36.33	36.33	0.37%	6
Jul 21, 2025	36.20	36.20	36.20	36.20	36.20	0.60%	19
Jul 18, 2025	35.98	35.98	35.98	35.98	35.98	-0.46%	4
Jul 17, 2025	36.16	36.16	36.12	36.15	36.15	0.62%	576
Jul 16, 2025	35.90	35.93	35.90	35.93	35.93	0.11%	363
Jul 15, 2025	35.89	35.89	35.89	35.89	35.89	0.31%	117
Jul 14, 2025	35.78	35.78	35.78	35.78	35.78	0.27%	4
Jul 11, 2025	35.68	35.68	35.68	35.68	35.68	-0.14%	3
Jul 10, 2025	35.71	35.73	35.71	35.73	35.73	-0.01%	347
Jul 9, 2025	35.79	35.79	35.73	35.73	35.73	0.03%	710
Jul 8, 2025	35.71	35.72	35.71	35.72	35.72	0.67%	337
Jul 7, 2025	35.68	35.68	35.49	35.49	35.49	-1.20%	294
Jul 3, 2025	35.92	35.92	35.92	35.92	35.92	-0.06%	51
Jul 2, 2025	35.94	35.94	35.94	35.94	35.94	0.31%	60
Jul 1, 2025	35.83	35.83	35.83	35.83	35.83	-0.03%	35
Jun 30, 2025	35.84	35.84	35.84	35.84	35.84	-0.08%	404
Jun 27, 2025	35.79	35.87	35.79	35.87	35.87	0.26%	178
Jun 26, 2025	35.77	35.77	35.77	35.77	35.77	0.88%	10
Jun 25, 2025	35.46	35.46	35.46	35.46	35.46	-0.54%	71
Jun 24, 2025	35.66	35.66	35.65	35.65	35.45	1.92%	678
Jun 23, 2025	34.66	34.98	34.66	34.98	34.78	0.47%	1,276
Jun 20, 2025	34.82	34.82	34.82	34.82	34.62	-0.68%	160
Jun 18, 2025	35.06	35.06	35.06	35.06	34.86	0.22%	107
Jun 17, 2025	34.98	34.98	34.98	34.98	34.78	-0.93%	340
Jun 16, 2025	35.31	35.31	35.31	35.31	35.11	0.53%	94