ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	45.98	45.98	45.80	45.80	45.80	1.11%	192
Jul 13, 2026	45.27	45.30	45.27	45.30	45.30	-1.69%	415
Jul 10, 2026	46.08	46.08	46.08	46.08	46.08	0.65%	308
Jul 9, 2026	45.90	45.90	45.78	45.78	45.78	0.16%	482
Jul 8, 2026	45.71	45.71	45.70	45.70	45.70	0.50%	161
Jul 7, 2026	45.64	45.64	45.48	45.48	45.48	-1.71%	871
Jul 6, 2026	46.31	46.31	46.27	46.27	46.27	2.94%	320
Jul 2, 2026	45.26	45.26	44.95	44.95	44.95	-0.02%	445
Jul 1, 2026	44.96	44.96	44.96	44.96	44.96	-2.28%	274
Jun 30, 2026	45.47	46.01	45.47	46.01	46.01	0.86%	373
Jun 29, 2026	45.61	45.61	45.61	45.61	45.61	0.96%	157
Jun 26, 2026	45.37	45.42	42.75	45.18	45.18	-0.19%	1,030
Jun 25, 2026	45.27	45.27	45.27	45.27	45.27	0.30%	218
Jun 24, 2026	45.01	45.17	45.01	45.17	45.13	-0.13%	247
Jun 23, 2026	45.23	45.23	45.23	45.23	45.19	-3.82%	74
Jun 22, 2026	47.08	47.08	47.03	47.03	46.99	-0.86%	770
Jun 18, 2026	47.21	47.44	47.21	47.44	47.39	1.98%	1,189
Jun 17, 2026	47.20	47.20	46.52	46.52	46.47	-0.61%	135
Jun 16, 2026	47.31	47.31	46.80	46.80	46.76	-1.23%	3,942
Jun 15, 2026	47.15	47.39	47.15	47.39	47.34	1.98%	334
Jun 12, 2026	46.47	46.47	46.47	46.47	46.42	0.51%	264
Jun 11, 2026	45.06	46.23	45.06	46.23	46.19	3.15%	1,584
Jun 10, 2026	45.00	45.06	44.82	44.82	44.78	-1.45%	1,128
Jun 9, 2026	45.97	46.03	45.37	45.48	45.43	-0.05%	1,220
Jun 8, 2026	45.57	45.62	45.50	45.50	45.46	1.34%	916
Jun 5, 2026	44.90	44.90	44.90	44.90	44.85	-5.21%	160
Jun 4, 2026	47.36	47.36	47.36	47.36	47.32	-0.32%	41
Jun 3, 2026	47.51	47.51	47.51	47.51	47.47	-0.63%	59
Jun 2, 2026	47.82	47.82	47.82	47.82	47.77	1.38%	70
Jun 1, 2026	46.83	47.17	46.83	47.17	47.12	1.93%	164
May 29, 2026	46.38	46.38	46.27	46.27	46.23	-0.27%	430
May 28, 2026	46.14	46.50	46.14	46.40	46.36	0.13%	1,709
May 27, 2026	46.58	46.58	46.17	46.34	46.30	-0.63%	1,318
May 26, 2026	46.63	46.63	46.63	46.63	46.59	1.66%	113
May 22, 2026	46.06	46.06	45.87	45.87	45.83	-1.02%	438
May 21, 2026	45.87	46.34	45.87	46.34	46.30	0.02%	481
May 20, 2026	46.13	46.33	46.06	46.33	46.29	1.27%	821
May 19, 2026	45.72	45.75	45.72	45.75	45.71	-0.42%	527
May 18, 2026	46.16	46.16	45.95	45.95	45.90	-0.31%	253
May 15, 2026	46.09	46.09	46.09	46.09	46.05	-2.35%	13
May 14, 2026	47.17	47.20	47.17	47.20	47.16	0.22%	176
May 13, 2026	47.14	47.14	47.09	47.09	47.05	1.23%	186
May 12, 2026	46.52	46.52	46.52	46.52	46.48	-1.56%	259
May 11, 2026	47.24	47.28	47.22	47.26	47.22	0.01%	2,104
May 8, 2026	47.27	47.27	47.26	47.26	47.21	0.70%	258
May 7, 2026	46.84	46.93	46.84	46.93	46.89	-0.80%	692
May 6, 2026	46.57	47.34	46.57	47.31	47.27	3.27%	699
May 5, 2026	45.84	45.84	45.81	45.81	45.77	1.46%	244
May 4, 2026	45.53	45.57	45.15	45.15	45.11	-0.65%	4,513
May 1, 2026	45.70	45.70	45.45	45.45	45.40	-0.03%	318