ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	40.52	41.68	40.52	41.68	41.68	3.40%	1,793
Mar 30, 2026	40.31	40.31	40.31	40.31	40.31	-0.74%	180
Mar 27, 2026	40.78	40.78	40.61	40.61	40.61	-0.21%	402
Mar 26, 2026	40.81	40.81	40.69	40.69	40.69	-3.21%	647
Mar 25, 2026	42.17	42.17	42.04	42.04	42.04	0.98%	373
Mar 24, 2026	41.42	41.79	41.41	41.63	41.58	-0.42%	2,121
Mar 23, 2026	41.95	41.95	41.78	41.81	41.76	2.13%	1,910
Mar 20, 2026	41.40	41.41	40.91	40.94	40.89	-3.18%	3,027
Mar 19, 2026	41.56	42.42	39.85	42.28	42.23	0.30%	1,461
Mar 18, 2026	42.16	42.16	42.16	42.16	42.10	-1.50%	432
Mar 17, 2026	42.77	42.82	42.77	42.80	42.75	0.96%	374
Mar 16, 2026	42.59	42.59	42.39	42.39	42.34	1.84%	5,035
Mar 13, 2026	42.25	42.25	41.63	41.63	41.58	-0.19%	358
Mar 12, 2026	42.26	42.26	41.71	41.71	41.66	-2.38%	1,627
Mar 11, 2026	42.65	42.72	42.58	42.72	42.67	-0.22%	2,842
Mar 10, 2026	42.79	43.04	42.77	42.82	42.76	0.06%	3,273
Mar 9, 2026	41.62	42.79	41.58	42.79	42.74	2.00%	3,090
Mar 6, 2026	42.17	42.17	41.95	41.95	41.90	-0.95%	175
Mar 5, 2026	42.22	42.35	41.90	42.35	42.30	-2.04%	1,219
Mar 4, 2026	42.60	43.29	42.60	43.23	43.18	1.01%	634
Mar 3, 2026	42.27	42.93	41.79	42.80	42.75	-3.66%	4,653
Mar 2, 2026	44.00	44.64	44.00	44.43	44.37	-1.74%	5,593
Feb 27, 2026	45.27	45.27	45.22	45.22	45.16	-0.39%	1,344
Feb 26, 2026	45.72	45.72	45.03	45.39	45.33	-0.72%	3,838
Feb 25, 2026	45.55	45.72	45.42	45.72	45.66	1.21%	8,926
Feb 24, 2026	44.81	45.24	44.81	45.17	45.12	0.90%	3,466
Feb 23, 2026	44.85	44.86	44.76	44.77	44.71	-0.50%	3,635
Feb 20, 2026	44.83	45.01	44.82	44.99	44.94	1.37%	3,673
Feb 19, 2026	44.29	44.41	44.24	44.38	44.33	0.07%	4,194
Feb 18, 2026	44.50	44.61	44.23	44.35	44.30	0.05%	7,880
Feb 17, 2026	44.48	44.48	43.91	44.33	44.28	-0.58%	2,862
Feb 13, 2026	44.39	44.63	44.26	44.59	44.53	0.22%	2,205
Feb 12, 2026	45.04	45.04	44.49	44.49	44.43	-0.25%	6,446
Feb 11, 2026	44.47	44.72	44.47	44.60	44.54	1.38%	944
Feb 10, 2026	43.87	44.06	43.87	43.99	43.94	1.01%	999
Feb 9, 2026	43.28	43.59	43.28	43.55	43.50	1.42%	5,331
Feb 6, 2026	42.68	42.94	42.68	42.94	42.89	2.67%	1,624
Feb 5, 2026	42.10	42.10	41.73	41.83	41.78	-0.45%	1,401
Feb 4, 2026	42.41	42.41	41.88	42.02	41.96	-0.68%	1,834
Feb 3, 2026	42.49	42.49	41.96	42.31	42.25	0.45%	2,942
Feb 2, 2026	41.69	42.15	41.14	42.12	42.06	0.37%	2,510
Jan 30, 2026	42.24	42.32	41.83	41.96	41.91	-1.57%	6,042
Jan 29, 2026	42.86	42.86	42.09	42.63	42.58	0.54%	3,975
Jan 28, 2026	42.33	42.46	42.17	42.40	42.35	-0.12%	3,522
Jan 27, 2026	42.16	42.45	42.16	42.45	42.40	1.88%	844
Jan 26, 2026	41.60	41.75	41.60	41.67	41.62	-0.04%	1,252
Jan 23, 2026	41.41	41.74	41.41	41.69	41.63	0.30%	2,907
Jan 22, 2026	41.49	41.65	41.43	41.56	41.51	0.66%	1,151
Jan 21, 2026	41.13	41.31	41.04	41.29	41.24	0.90%	931
Jan 20, 2026	41.15	41.28	40.83	40.92	40.87	-1.24%	2,156