ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.92	33.92	33.92	33.92	33.92	-0.03%	2
Nov 21, 2024	33.93	33.93	33.93	33.93	33.93	0.49%	1
Nov 20, 2024	33.77	33.77	33.77	33.77	33.77	-0.45%	5
Nov 19, 2024	33.92	33.92	33.92	33.92	33.92	-0.19%	42
Nov 18, 2024	33.80	33.98	33.80	33.98	33.98	0.58%	382
Nov 15, 2024	33.79	33.79	33.79	33.79	33.79	0.06%	3
Nov 14, 2024	33.88	33.88	33.77	33.77	33.77	-0.27%	299
Nov 13, 2024	34.02	34.02	33.86	33.86	33.86	-0.81%	354
Nov 12, 2024	34.14	34.14	34.14	34.14	34.14	-1.78%	4
Nov 11, 2024	34.76	34.76	34.76	34.76	34.76	-0.30%	32
Nov 8, 2024	34.86	34.86	34.86	34.86	34.86	-1.22%	3
Nov 7, 2024	35.20	35.33	35.20	35.29	35.29	1.48%	2,944
Nov 6, 2024	36.72	36.72	34.59	34.78	34.78	-1.00%	2,303
Nov 5, 2024	35.13	35.13	35.13	35.13	35.13	1.40%	1
Nov 4, 2024	34.65	34.65	34.65	34.65	34.65	0.22%	6
Nov 1, 2024	34.57	34.57	34.57	34.57	34.57	0.03%	14
Oct 31, 2024	34.56	34.56	34.56	34.56	34.56	-0.63%	4
Oct 30, 2024	34.84	34.84	34.78	34.78	34.78	-0.43%	112
Oct 29, 2024	34.91	34.93	34.86	34.93	34.93	0.03%	472
Oct 28, 2024	34.94	34.94	34.92	34.92	34.92	0.40%	285
Oct 25, 2024	34.78	34.78	34.78	34.78	34.78	0.04%	21
Oct 24, 2024	34.76	34.76	34.76	34.76	34.76	0.05%	21
Oct 23, 2024	34.75	34.75	34.75	34.75	34.75	-0.77%	3
Oct 22, 2024	34.93	35.02	34.93	35.02	35.02	-0.31%	201
Oct 21, 2024	35.16	35.16	35.12	35.12	35.12	-0.90%	223
Oct 18, 2024	35.44	35.44	35.44	35.44	35.44	0.95%	54
Oct 17, 2024	35.11	35.11	35.11	35.11	35.11	-0.44%	2
Oct 16, 2024	35.27	35.27	35.27	35.27	35.27	0.33%	55
Oct 15, 2024	35.23	35.23	35.15	35.15	35.15	-1.97%	301
Oct 14, 2024	35.86	35.86	35.86	35.86	35.86	-0.28%	-
Oct 11, 2024	36.02	36.02	35.96	35.96	35.96	0.35%	435
Oct 10, 2024	35.83	35.83	35.83	35.83	35.83	-0.02%	3
Oct 9, 2024	35.84	35.84	35.84	35.84	35.84	-0.64%	6
Oct 8, 2024	36.07	36.07	36.07	36.07	36.07	-2.65%	1
Oct 7, 2024	37.05	37.05	37.05	37.05	37.05	0.24%	76
Oct 4, 2024	36.96	36.96	36.96	36.96	36.96	1.26%	31
Oct 3, 2024	36.50	36.50	36.50	36.50	36.50	-0.76%	2
Oct 2, 2024	36.66	36.78	36.66	36.78	36.78	1.02%	321
Oct 1, 2024	36.27	36.41	36.27	36.41	36.41	0.41%	154
Sep 30, 2024	36.43	36.43	36.21	36.26	36.26	-0.47%	1,080
Sep 27, 2024	36.62	36.64	36.43	36.43	36.43	-0.66%	3,132
Sep 26, 2024	36.67	36.67	36.67	36.67	36.67	3.44%	7
Sep 25, 2024	35.51	35.51	35.46	35.46	35.46	-1.18%	116
Sep 24, 2024	35.88	35.88	35.88	35.88	35.72	2.01%	32
Sep 23, 2024	35.17	35.17	35.17	35.17	35.02	0.85%	2
Sep 20, 2024	34.88	34.88	34.88	34.88	34.72	-0.39%	18
Sep 19, 2024	35.02	35.02	35.02	35.02	34.86	2.34%	95
Sep 18, 2024	34.22	34.22	34.22	34.22	34.06	-0.19%	3
Sep 17, 2024	34.28	34.28	34.28	34.28	34.13	-0.41%	2
Sep 16, 2024	34.42	34.42	34.42	34.42	34.27	0.41%	-
Sep 13, 2024	34.28	34.28	34.28	34.28	34.13	-0.16%	3
Sep 12, 2024	34.34	34.34	34.34	34.34	34.18	1.00%	2
Sep 11, 2024	34.00	34.00	34.00	34.00	33.85	0.61%	2
Sep 10, 2024	33.79	33.79	33.79	33.79	33.64	-0.06%	15
Sep 9, 2024	33.81	33.81	33.81	33.81	33.66	1.04%	15
Sep 6, 2024	33.46	33.46	33.46	33.46	33.31	-1.79%	1
Sep 5, 2024	34.08	34.08	34.08	34.08	33.92	0.30%	-
Sep 4, 2024	33.97	33.97	33.97	33.97	33.82	0.16%	-
Sep 3, 2024	33.92	33.92	33.92	33.92	33.77	-1.35%	-
Aug 30, 2024	34.39	34.39	34.39	34.39	34.23	0.42%	172
Aug 29, 2024	34.40	34.40	34.24	34.24	34.09	0.23%	172
Aug 28, 2024	34.17	34.17	34.17	34.17	34.01	-0.72%	-
Aug 27, 2024	34.41	34.41	34.41	34.41	34.26	0.62%	-
Aug 26, 2024	34.20	34.20	34.20	34.20	34.05	-0.68%	-
Aug 23, 2024	34.44	34.44	34.44	34.44	34.28	2.27%	1
Aug 22, 2024	33.86	33.86	33.67	33.67	33.52	-1.05%	2,149
Aug 21, 2024	34.03	34.03	34.03	34.03	33.88	0.39%	2
Aug 20, 2024	33.90	33.90	33.90	33.90	33.74	-0.33%	2
Aug 19, 2024	34.01	34.01	34.01	34.01	33.86	0.85%	2
Aug 16, 2024	33.72	33.72	33.72	33.72	33.57	0.68%	2
Aug 15, 2024	33.49	33.49	33.49	33.49	33.34	0.77%	11
Aug 14, 2024	33.24	33.24	33.24	33.24	33.09	-0.32%	2
Aug 13, 2024	33.35	33.35	33.35	33.35	33.20	1.66%	1
Aug 12, 2024	32.80	32.80	32.80	32.80	32.65	0.42%	2
Aug 9, 2024	32.67	32.67	32.67	32.67	32.52	0.33%	212
Aug 8, 2024	32.56	32.56	32.56	32.56	32.41	1.96%	3
Aug 7, 2024	31.93	31.93	31.93	31.93	31.79	0.46%	2
Aug 6, 2024	31.78	31.78	31.78	31.78	31.64	1.07%	213
Aug 5, 2024	31.47	31.47	31.45	31.45	31.31	-2.13%	213
Aug 2, 2024	32.13	32.13	32.13	32.13	31.99	-1.99%	3
Aug 1, 2024	32.79	32.79	32.79	32.79	32.64	-2.29%	51
Jul 31, 2024	33.58	33.58	33.56	33.56	33.41	1.93%	160
Jul 30, 2024	32.92	32.92	32.92	32.92	32.78	-0.11%	255
Jul 29, 2024	32.97	32.97	32.96	32.96	32.81	-0.08%	255
Jul 26, 2024	32.94	33.01	32.91	32.98	32.84	1.26%	919
Jul 25, 2024	32.58	32.58	32.58	32.58	32.43	-0.50%	2
Jul 24, 2024	32.74	32.74	32.74	32.74	32.59	-1.55%	2
Jul 23, 2024	33.25	33.25	33.25	33.25	33.10	-0.66%	300
Jul 22, 2024	33.47	33.47	33.47	33.47	33.32	0.77%	212
Jul 19, 2024	33.22	33.22	33.22	33.22	33.07	-0.56%	4
Jul 18, 2024	33.65	33.65	33.40	33.40	33.25	-0.62%	204
Jul 17, 2024	33.61	33.61	33.61	33.61	33.46	-1.21%	4
Jul 16, 2024	33.87	34.02	33.87	34.02	33.87	0.51%	202
Jul 15, 2024	33.85	33.85	33.85	33.85	33.70	-0.74%	18
Jul 12, 2024	34.10	34.10	34.10	34.10	33.95	0.54%	7
Jul 11, 2024	33.92	33.92	33.92	33.92	33.77	0.44%	6
Jul 10, 2024	33.77	33.77	33.77	33.77	33.62	1.31%	16
Jul 9, 2024	33.34	33.34	33.34	33.34	33.19	0.50%	-
Jul 8, 2024	33.17	33.17	33.17	33.17	33.02	-0.08%	-
Jul 5, 2024	33.20	33.20	33.20	33.20	33.05	-0.03%	2