ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	32.25	32.25	32.21	32.24	32.24	-0.29%	574
Dec 26, 2024	32.33	32.33	32.33	32.33	32.33	-0.03%	17
Dec 24, 2024	32.34	32.34	32.34	32.34	32.34	0.28%	1
Dec 23, 2024	32.06	32.25	32.06	32.25	32.25	0.74%	1,950
Dec 20, 2024	32.03	32.17	32.01	32.01	32.01	0.20%	3,358
Dec 19, 2024	32.07	32.07	31.95	31.95	31.95	0.34%	130
Dec 18, 2024	32.00	32.00	31.84	31.84	31.84	-6.20%	5,784
Dec 17, 2024	33.95	33.95	33.95	33.95	32.48	-0.16%	1
Dec 16, 2024	34.00	34.00	34.00	34.00	32.53	-0.64%	11
Dec 13, 2024	34.22	34.22	34.22	34.22	32.74	-	4
Dec 12, 2024	34.22	34.22	34.22	34.22	32.74	-0.95%	21
Dec 11, 2024	34.55	34.55	34.55	34.55	33.06	0.49%	30
Dec 10, 2024	34.50	34.52	34.38	34.38	32.89	-1.68%	649
Dec 9, 2024	35.10	35.10	34.97	34.97	33.46	1.34%	314
Dec 6, 2024	34.49	34.51	34.46	34.51	33.02	-0.10%	4,466
Dec 5, 2024	34.53	34.57	34.53	34.54	33.05	0.32%	3,333
Dec 4, 2024	34.43	34.43	34.43	34.43	32.94	-0.45%	2
Dec 3, 2024	34.46	34.59	34.46	34.59	33.09	0.38%	141
Dec 2, 2024	34.34	34.46	34.34	34.46	32.97	0.28%	4,373
Nov 29, 2024	34.36	34.36	34.36	34.36	32.88	0.78%	93
Nov 27, 2024	34.09	34.09	34.09	34.09	32.62	0.42%	91
Nov 26, 2024	33.90	33.95	33.90	33.95	32.48	-0.23%	378
Nov 25, 2024	34.03	34.03	34.03	34.03	32.56	0.31%	1,565
Nov 22, 2024	33.92	33.92	33.92	33.92	32.46	-0.03%	2
Nov 21, 2024	33.93	33.93	33.93	33.93	32.47	0.49%	1
Nov 20, 2024	33.77	33.77	33.77	33.77	32.31	-0.45%	5
Nov 19, 2024	33.92	33.92	33.92	33.92	32.46	-0.19%	42
Nov 18, 2024	33.80	33.98	33.80	33.98	32.52	0.58%	382
Nov 15, 2024	33.79	33.79	33.79	33.79	32.33	0.06%	3
Nov 14, 2024	33.88	33.88	33.77	33.77	32.31	-0.27%	299
Nov 13, 2024	34.02	34.02	33.86	33.86	32.40	-0.81%	354
Nov 12, 2024	34.14	34.14	34.14	34.14	32.66	-1.78%	4
Nov 11, 2024	34.76	34.76	34.76	34.76	33.26	-0.30%	32
Nov 8, 2024	34.86	34.86	34.86	34.86	33.36	-1.22%	3
Nov 7, 2024	35.20	35.33	35.20	35.29	33.77	1.48%	2,944
Nov 6, 2024	36.72	36.72	34.59	34.78	33.28	-1.00%	2,303
Nov 5, 2024	35.13	35.13	35.13	35.13	33.61	1.40%	1
Nov 4, 2024	34.65	34.65	34.65	34.65	33.15	0.22%	6
Nov 1, 2024	34.57	34.57	34.57	34.57	33.07	0.03%	14
Oct 31, 2024	34.56	34.56	34.56	34.56	33.06	-0.63%	4
Oct 30, 2024	34.84	34.84	34.78	34.78	33.27	-0.43%	112
Oct 29, 2024	34.91	34.93	34.86	34.93	33.42	0.03%	472
Oct 28, 2024	34.94	34.94	34.92	34.92	33.41	0.40%	285
Oct 25, 2024	34.78	34.78	34.78	34.78	33.27	0.04%	21
Oct 24, 2024	34.76	34.76	34.76	34.76	33.26	0.05%	21
Oct 23, 2024	34.75	34.75	34.75	34.75	33.24	-0.77%	3
Oct 22, 2024	34.93	35.02	34.93	35.02	33.50	-0.31%	201
Oct 21, 2024	35.16	35.16	35.12	35.12	33.61	-0.90%	223
Oct 18, 2024	35.44	35.44	35.44	35.44	33.91	0.95%	54
Oct 17, 2024	35.11	35.11	35.11	35.11	33.59	-0.44%	2
Oct 16, 2024	35.27	35.27	35.27	35.27	33.74	0.33%	55
Oct 15, 2024	35.23	35.23	35.15	35.15	33.63	-1.97%	301
Oct 14, 2024	35.86	35.86	35.86	35.86	34.31	-0.28%	-
Oct 11, 2024	36.02	36.02	35.96	35.96	34.41	0.35%	435
Oct 10, 2024	35.83	35.83	35.83	35.83	34.28	-0.02%	3
Oct 9, 2024	35.84	35.84	35.84	35.84	34.29	-0.64%	6
Oct 8, 2024	36.07	36.07	36.07	36.07	34.51	-2.65%	1
Oct 7, 2024	37.05	37.05	37.05	37.05	35.45	0.24%	76
Oct 4, 2024	36.96	36.96	36.96	36.96	35.37	1.26%	31
Oct 3, 2024	36.50	36.50	36.50	36.50	34.93	-0.76%	2
Oct 2, 2024	36.66	36.78	36.66	36.78	35.19	1.02%	321
Oct 1, 2024	36.27	36.41	36.27	36.41	34.84	0.41%	154
Sep 30, 2024	36.43	36.43	36.21	36.26	34.69	-0.47%	1,080
Sep 27, 2024	36.62	36.64	36.43	36.43	34.86	-0.66%	3,132
Sep 26, 2024	36.67	36.67	36.67	36.67	35.09	3.44%	7
Sep 25, 2024	35.51	35.51	35.46	35.46	33.92	-1.18%	116
Sep 24, 2024	35.88	35.88	35.88	35.88	34.18	2.01%	32
Sep 23, 2024	35.17	35.17	35.17	35.17	33.50	0.85%	2
Sep 20, 2024	34.88	34.88	34.88	34.88	33.22	-0.39%	18
Sep 19, 2024	35.02	35.02	35.02	35.02	33.35	2.34%	95
Sep 18, 2024	34.22	34.22	34.22	34.22	32.59	-0.19%	3
Sep 17, 2024	34.28	34.28	34.28	34.28	32.65	-0.41%	2
Sep 16, 2024	34.42	34.42	34.42	34.42	32.79	0.41%	-
Sep 13, 2024	34.28	34.28	34.28	34.28	32.66	-0.16%	3
Sep 12, 2024	34.34	34.34	34.34	34.34	32.71	1.00%	2
Sep 11, 2024	34.00	34.00	34.00	34.00	32.38	0.61%	2
Sep 10, 2024	33.79	33.79	33.79	33.79	32.19	-0.06%	15
Sep 9, 2024	33.81	33.81	33.81	33.81	32.20	1.04%	15
Sep 6, 2024	33.46	33.46	33.46	33.46	31.88	-1.79%	1
Sep 5, 2024	34.08	34.08	34.08	34.08	32.46	0.30%	-
Sep 4, 2024	33.97	33.97	33.97	33.97	32.36	0.16%	-
Sep 3, 2024	33.92	33.92	33.92	33.92	32.31	-1.35%	-
Aug 30, 2024	34.39	34.39	34.39	34.39	32.75	0.42%	172
Aug 29, 2024	34.40	34.40	34.24	34.24	32.62	0.23%	172
Aug 28, 2024	34.17	34.17	34.17	34.17	32.54	-0.72%	-
Aug 27, 2024	34.41	34.41	34.41	34.41	32.78	0.62%	-
Aug 26, 2024	34.20	34.20	34.20	34.20	32.58	-0.68%	-
Aug 23, 2024	34.44	34.44	34.44	34.44	32.80	2.27%	1
Aug 22, 2024	33.86	33.86	33.67	33.67	32.07	-1.05%	2,149
Aug 21, 2024	34.03	34.03	34.03	34.03	32.41	0.39%	2
Aug 20, 2024	33.90	33.90	33.90	33.90	32.29	-0.33%	2
Aug 19, 2024	34.01	34.01	34.01	34.01	32.39	0.85%	2
Aug 16, 2024	33.72	33.72	33.72	33.72	32.12	0.68%	2
Aug 15, 2024	33.49	33.49	33.49	33.49	31.90	0.77%	11
Aug 14, 2024	33.24	33.24	33.24	33.24	31.66	-0.32%	2
Aug 13, 2024	33.35	33.35	33.35	33.35	31.76	1.66%	1
Aug 12, 2024	32.80	32.80	32.80	32.80	31.24	0.42%	2
Aug 9, 2024	32.67	32.67	32.67	32.67	31.11	0.33%	212
Aug 8, 2024	32.56	32.56	32.56	32.56	31.01	1.96%	3
Aug 7, 2024	31.93	31.93	31.93	31.93	30.41	0.46%	2