ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	44.42	44.42	44.41	44.42	44.42	-0.38%	542
Nov 11, 2026	44.58	44.58	44.58	44.58	44.58	1.25%	89
Nov 10, 2026	43.87	44.07	43.72	44.03	44.03	-0.67%	4,679
Nov 9, 2026	43.80	44.33	43.80	44.33	44.33	2.48%	1,411
Nov 6, 2026	43.34	43.34	43.26	43.26	43.26	0.77%	296
Nov 5, 2026	42.93	42.93	42.93	42.93	42.92	-4.00%	48
Nov 4, 2026	44.72	44.72	44.72	44.72	44.72	0.92%	70
Nov 3, 2026	44.46	44.46	44.31	44.31	44.31	0.34%	498
Nov 2, 2026	44.16	44.16	44.16	44.16	44.16	-0.79%	43
Oct 30, 2026	44.32	44.69	44.31	44.51	44.51	-1.05%	5,664
Oct 29, 2026	44.98	44.98	44.98	44.98	44.98	-0.29%	10
Oct 28, 2026	45.11	45.11	45.11	45.11	45.11	0.42%	26
Oct 27, 2026	44.70	44.93	44.70	44.93	44.93	1.23%	838
Oct 26, 2026	44.25	44.40	44.25	44.38	44.38	0.57%	2,763
Oct 23, 2026	44.13	44.13	44.13	44.13	44.13	0.22%	19
Oct 22, 2026	43.96	44.06	43.87	44.03	44.03	-1.26%	4,018
Oct 21, 2026	44.59	44.59	44.59	44.59	44.59	0.44%	139
Oct 20, 2026	44.53	44.53	44.39	44.39	44.39	0.45%	846
Oct 19, 2026	44.19	44.19	44.19	44.19	44.19	0.37%	23
Oct 16, 2026	44.06	44.06	43.97	44.03	44.03	-1.24%	404
Oct 15, 2026	44.59	44.59	44.59	44.59	44.59	0.12%	52
Oct 14, 2026	44.78	44.78	44.53	44.53	44.53	-2.17%	261
Oct 13, 2026	45.52	45.52	45.52	45.52	45.52	-0.25%	12
Oct 12, 2026	45.64	45.64	45.64	45.64	45.63	-0.66%	9
Oct 9, 2026	46.04	46.04	45.94	45.94	45.94	0.34%	428
Oct 8, 2026	45.78	45.78	45.78	45.78	45.78	-1.60%	226
Oct 7, 2026	46.40	46.52	46.40	46.52	46.52	-0.97%	120
Oct 6, 2026	46.97	46.97	46.97	46.97	46.97	-0.47%	100
Oct 5, 2026	47.20	47.25	47.20	47.20	47.19	0.81%	709
Oct 2, 2026	46.63	46.82	46.63	46.82	46.82	0.90%	821
Oct 1, 2026	46.16	46.40	46.16	46.40	46.40	0.21%	117
Sep 30, 2026	46.34	46.41	46.23	46.30	46.30	-0.29%	4,690
Sep 29, 2026	46.43	46.43	46.43	46.43	46.43	-0.13%	16
Sep 28, 2026	46.30	46.49	46.30	46.49	46.49	-0.36%	850
Sep 25, 2026	46.41	46.66	46.41	46.66	46.66	0.91%	23,216
Sep 24, 2026	46.14	46.24	46.10	46.24	46.24	-0.67%	1,247
Sep 23, 2026	46.55	46.55	46.55	46.55	46.55	-1.23%	139
Sep 22, 2026	47.34	47.43	47.34	47.43	47.13	0.79%	719
Sep 21, 2026	47.07	47.07	47.06	47.06	46.76	2.12%	135
Sep 18, 2026	46.08	46.08	46.08	46.08	45.79	-0.85%	172
Sep 17, 2026	46.53	46.53	46.47	46.47	46.18	1.05%	510
Sep 16, 2026	46.49	47.33	45.88	45.99	45.70	-0.74%	20,170
Sep 15, 2026	46.48	46.48	46.34	46.34	46.05	-0.68%	26,984
Sep 14, 2026	46.72	46.72	46.65	46.65	46.36	-1.52%	315
Sep 11, 2026	47.30	47.37	47.30	47.37	47.08	1.57%	222
Sep 10, 2026	46.78	46.78	46.64	46.64	46.35	-1.46%	627
Sep 9, 2026	47.33	47.33	47.33	47.33	47.04	-0.96%	95
Sep 8, 2026	47.77	47.79	47.77	47.79	47.49	0.04%	1,288
Sep 4, 2026	47.47	47.77	47.47	47.77	47.47	1.05%	692
Sep 3, 2026	47.31	47.31	47.28	47.28	46.98	0.77%	218