ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	39.06	39.09	39.06	39.09	39.09	0.62%	212
Dec 22, 2025	38.81	38.85	38.77	38.85	38.85	0.26%	1,135
Dec 19, 2025	38.81	38.85	38.75	38.75	38.75	1.00%	597
Dec 18, 2025	38.41	38.48	38.37	38.37	38.37	0.97%	838
Dec 17, 2025	38.00	38.00	38.00	38.00	38.00	-2.55%	357
Dec 16, 2025	39.07	39.07	38.86	38.99	38.29	-0.86%	4,050
Dec 15, 2025	39.39	39.39	39.33	39.33	38.63	0.66%	2,710
Dec 12, 2025	39.57	39.57	39.04	39.07	38.37	-0.60%	3,748
Dec 11, 2025	39.29	39.34	39.19	39.31	38.60	-0.23%	3,234
Dec 10, 2025	39.13	39.45	39.09	39.40	38.69	0.77%	2,055
Dec 9, 2025	39.12	39.14	39.07	39.10	38.40	-0.24%	1,421
Dec 8, 2025	39.21	39.21	39.10	39.19	38.49	-0.39%	1,343
Dec 5, 2025	39.35	39.35	39.35	39.35	38.64	0.38%	251
Dec 4, 2025	39.37	39.37	39.20	39.20	38.49	-0.15%	863
Dec 3, 2025	39.22	39.26	39.20	39.26	38.55	0.16%	834
Dec 2, 2025	39.24	39.24	39.07	39.19	38.49	0.31%	1,157
Dec 1, 2025	39.15	39.18	39.07	39.07	38.37	-0.24%	1,352
Nov 28, 2025	39.17	39.17	39.17	39.17	38.46	-0.07%	63
Nov 26, 2025	39.09	39.19	39.09	39.19	38.49	0.67%	292
Nov 25, 2025	38.67	38.93	38.67	38.93	38.23	0.19%	1,061
Nov 24, 2025	38.50	38.90	38.50	38.86	38.16	1.30%	916
Nov 21, 2025	38.36	38.36	38.36	38.36	37.67	0.83%	18
Nov 20, 2025	38.23	38.23	38.05	38.05	37.36	-1.33%	733
Nov 19, 2025	38.39	38.56	38.39	38.56	37.87	-0.25%	412
Nov 18, 2025	38.65	38.65	38.65	38.65	37.96	-0.77%	127
Nov 17, 2025	38.80	38.95	38.80	38.95	38.25	-1.12%	247
Nov 14, 2025	39.58	39.58	39.40	39.40	38.69	0.13%	1,152
Nov 13, 2025	39.42	39.47	39.29	39.34	38.64	-0.99%	667
Nov 12, 2025	39.67	39.74	39.67	39.74	39.02	0.40%	551
Nov 11, 2025	39.55	39.58	39.55	39.58	38.87	0.15%	168
Nov 10, 2025	39.35	39.52	39.35	39.52	38.81	1.83%	1,011
Nov 7, 2025	38.43	38.81	38.43	38.81	38.11	-0.43%	359
Nov 6, 2025	38.91	38.98	38.68	38.98	38.28	-0.23%	2,140
Nov 5, 2025	39.08	39.08	39.07	39.07	38.37	0.71%	277
Nov 4, 2025	39.00	39.00	38.79	38.79	38.10	-1.09%	789
Nov 3, 2025	39.22	39.22	39.22	39.22	38.52	0.50%	52
Oct 31, 2025	38.94	39.02	38.94	39.02	38.32	-0.27%	364
Oct 30, 2025	39.28	39.28	39.13	39.13	38.43	-0.75%	2,625
Oct 29, 2025	39.56	39.56	39.24	39.43	38.72	0.04%	2,098
Oct 28, 2025	39.22	39.41	39.02	39.41	38.70	-0.03%	4,552
Oct 27, 2025	39.38	39.42	39.38	39.42	38.71	0.91%	364
Oct 24, 2025	39.05	39.06	39.05	39.06	38.36	0.14%	256
Oct 23, 2025	38.88	39.01	38.88	39.01	38.31	0.64%	436
Oct 22, 2025	38.77	38.77	38.76	38.76	38.07	-0.47%	292
Oct 21, 2025	38.97	39.12	38.95	38.95	38.25	-1.01%	2,620
Oct 20, 2025	39.38	39.39	39.34	39.34	38.64	1.43%	709