ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 11, 2025	32.19	32.25	32.06	32.25	32.21	0.08%	1,189
Mar 10, 2025	32.40	32.40	32.23	32.23	32.18	-1.66%	185
Mar 7, 2025	32.64	32.77	32.64	32.77	32.72	0.02%	132
Mar 6, 2025	32.81	32.81	32.75	32.76	32.72	-0.62%	804
Mar 5, 2025	32.72	32.97	32.72	32.97	32.92	2.03%	361
Mar 4, 2025	32.31	32.31	32.31	32.31	32.26	0.57%	131
Mar 3, 2025	32.47	32.47	32.13	32.13	32.08	-0.21%	505
Feb 28, 2025	32.19	32.19	32.19	32.19	32.15	-0.83%	19
Feb 27, 2025	32.68	32.68	32.46	32.46	32.42	-0.75%	3,186
Feb 26, 2025	32.79	32.79	32.71	32.71	32.66	0.99%	897
Feb 25, 2025	32.39	32.39	32.39	32.39	32.34	0.46%	53
Feb 24, 2025	32.31	32.31	32.24	32.24	32.19	-1.03%	640
Feb 21, 2025	32.57	32.57	32.57	32.57	32.53	-0.13%	26
Feb 20, 2025	32.58	32.62	32.58	32.62	32.57	0.88%	254
Feb 19, 2025	32.33	32.33	32.33	32.33	32.29	-0.60%	7
Feb 18, 2025	32.53	32.53	32.53	32.53	32.48	0.04%	102
Feb 14, 2025	32.50	32.55	32.50	32.52	32.47	0.70%	975
Feb 13, 2025	32.29	32.29	32.29	32.29	32.24	0.57%	5
Feb 12, 2025	32.11	32.11	32.11	32.11	32.06	-0.20%	12
Feb 11, 2025	31.97	32.17	31.97	32.17	32.13	-0.27%	291
Feb 10, 2025	32.29	32.29	32.26	32.26	32.21	0.71%	190
Feb 7, 2025	32.23	32.23	32.03	32.03	31.99	-0.81%	3,013
Feb 6, 2025	32.29	32.29	32.29	32.29	32.25	0.65%	38
Feb 5, 2025	32.09	32.09	32.09	32.09	32.04	0.23%	38
Feb 4, 2025	31.91	32.01	31.91	32.01	31.97	0.68%	5,076
Feb 3, 2025	31.80	31.80	31.80	31.80	31.75	-0.99%	38
Jan 31, 2025	32.11	32.11	32.11	32.11	32.07	-1.07%	81
Jan 30, 2025	32.46	32.46	32.46	32.46	32.42	1.46%	123
Jan 29, 2025	32.00	32.00	32.00	32.00	31.95	-0.22%	123
Jan 28, 2025	32.07	32.07	32.07	32.07	32.02	0.48%	138
Jan 27, 2025	31.91	31.91	31.91	31.91	31.87	-1.10%	78
Jan 24, 2025	32.27	32.27	32.27	32.27	32.22	0.63%	163
Jan 23, 2025	32.07	32.07	32.07	32.07	32.02	-0.02%	2
Jan 22, 2025	32.07	32.07	32.07	32.07	32.02	0.03%	4
Jan 21, 2025	32.06	32.06	32.06	32.06	32.02	1.20%	42