ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.62	42.79	41.58	42.79	42.79	2.00%	3,090
Mar 6, 2026	42.17	42.17	41.95	41.95	41.95	-0.95%	175
Mar 5, 2026	42.22	42.35	41.90	42.35	42.35	-2.04%	1,219
Mar 4, 2026	42.60	43.29	42.60	43.23	43.23	1.01%	634
Mar 3, 2026	42.27	42.93	41.79	42.80	42.80	-3.66%	4,653
Mar 2, 2026	44.00	44.64	44.00	44.43	44.43	-1.74%	5,593
Feb 27, 2026	45.27	45.27	45.22	45.22	45.22	-0.39%	1,344
Feb 26, 2026	45.72	45.72	45.03	45.39	45.39	-0.72%	3,838
Feb 25, 2026	45.55	45.72	45.42	45.72	45.72	1.21%	8,926
Feb 24, 2026	44.81	45.24	44.81	45.17	45.17	0.90%	3,466
Feb 23, 2026	44.85	44.86	44.76	44.77	44.77	-0.50%	3,635
Feb 20, 2026	44.83	45.01	44.82	44.99	44.99	1.37%	3,661
Feb 19, 2026	44.29	44.41	44.24	44.38	44.38	0.07%	4,194
Feb 18, 2026	44.50	44.61	44.23	44.35	44.35	0.05%	7,880
Feb 17, 2026	44.48	44.48	43.91	44.33	44.33	-0.58%	2,862
Feb 13, 2026	44.39	44.63	44.26	44.59	44.59	0.22%	2,205
Feb 12, 2026	45.04	45.04	44.49	44.49	44.49	-0.25%	6,446
Feb 11, 2026	44.47	44.72	44.47	44.60	44.60	1.38%	944
Feb 10, 2026	43.87	44.06	43.87	43.99	43.99	1.01%	999
Feb 9, 2026	43.28	43.59	43.28	43.55	43.55	1.42%	5,331
Feb 6, 2026	42.68	42.94	42.68	42.94	42.94	2.67%	1,624
Feb 5, 2026	42.10	42.10	41.73	41.83	41.83	-0.45%	1,401
Feb 4, 2026	42.41	42.41	41.88	42.02	42.02	-0.68%	1,834
Feb 3, 2026	42.49	42.49	41.96	42.31	42.31	0.45%	2,942
Feb 2, 2026	41.69	42.15	41.14	42.12	42.11	0.37%	2,510
Jan 30, 2026	42.24	42.32	41.83	41.96	41.96	-1.57%	6,042
Jan 29, 2026	42.86	42.86	42.09	42.63	42.63	0.54%	3,975
Jan 28, 2026	42.33	42.46	42.17	42.40	42.40	-0.12%	3,522
Jan 27, 2026	42.16	42.45	42.16	42.45	42.45	1.88%	844
Jan 26, 2026	41.60	41.75	41.60	41.67	41.67	-0.04%	1,252
Jan 23, 2026	41.41	41.74	41.41	41.69	41.69	0.30%	2,907
Jan 22, 2026	41.49	41.65	41.43	41.56	41.56	0.66%	1,151
Jan 21, 2026	41.13	41.31	41.04	41.29	41.29	0.90%	931
Jan 20, 2026	41.15	41.28	40.83	40.92	40.92	-1.24%	2,156
Jan 16, 2026	41.48	41.49	41.30	41.44	41.44	0.04%	1,864
Jan 15, 2026	41.41	41.42	41.41	41.42	41.42	1.19%	915
Jan 14, 2026	40.79	40.95	40.79	40.93	40.93	0.44%	1,154
Jan 13, 2026	40.80	40.86	40.75	40.75	40.75	-0.73%	1,917
Jan 12, 2026	40.63	41.07	40.58	41.06	41.06	1.30%	867
Jan 9, 2026	40.31	40.54	40.24	40.53	40.53	0.77%	2,318
Jan 8, 2026	40.19	40.22	40.01	40.22	40.22	-0.01%	4,881
Jan 7, 2026	40.51	40.51	40.15	40.23	40.23	-0.81%	6,392
Jan 6, 2026	40.68	40.68	40.48	40.55	40.55	0.44%	4,156
Jan 5, 2026	40.37	40.41	40.14	40.38	40.38	0.76%	12,666
Jan 2, 2026	39.98	40.07	39.93	40.07	40.07	2.34%	782
Dec 31, 2025	39.16	39.22	39.16	39.16	39.16	-0.61%	1,119
Dec 30, 2025	39.47	39.47	39.31	39.40	39.40	0.12%	6,257
Dec 29, 2025	39.27	39.37	39.07	39.35	39.35	-0.19%	2,796
Dec 26, 2025	39.39	39.42	39.36	39.42	39.42	0.48%	777
Dec 24, 2025	39.24	39.24	39.24	39.24	39.23	0.37%	17