ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	46.50	46.98	46.50	46.92	46.62	1.22%	3,083
Sep 1, 2026	46.46	46.46	46.35	46.35	46.06	-0.29%	1,160
Aug 31, 2026	46.45	46.49	46.44	46.49	46.20	-0.12%	1,482
Aug 28, 2026	46.54	46.54	46.54	46.54	46.25	-0.30%	71
Aug 27, 2026	46.68	46.68	46.68	46.68	46.39	0.31%	123
Aug 26, 2026	46.54	46.54	46.54	46.54	46.25	-0.21%	92
Aug 25, 2026	46.64	46.64	46.64	46.64	46.35	1.37%	35
Aug 24, 2026	46.00	46.00	46.00	46.00	45.72	-1.07%	15
Aug 21, 2026	46.50	46.50	46.50	46.50	46.21	0.74%	132
Aug 20, 2026	46.16	46.16	46.16	46.16	45.87	0.62%	41
Aug 19, 2026	45.91	45.91	45.65	45.88	45.59	0.47%	2,758
Aug 18, 2026	45.77	45.77	45.61	45.66	45.38	-2.73%	4,425
Aug 17, 2026	46.76	47.26	46.76	46.94	46.65	0.35%	6,330
Aug 14, 2026	46.78	46.78	46.78	46.78	46.49	0.28%	168
Aug 13, 2026	46.65	46.65	46.65	46.65	46.36	-0.16%	45
Aug 12, 2026	46.73	46.73	46.73	46.73	46.44	0.89%	20
Aug 11, 2026	46.31	46.31	46.31	46.31	46.03	0.28%	143
Aug 10, 2026	46.24	46.24	46.18	46.18	45.90	-0.41%	741
Aug 7, 2026	46.29	46.37	46.18	46.37	46.08	0.69%	9,575
Aug 6, 2026	45.80	46.08	45.80	46.05	45.77	-0.54%	11,455
Aug 5, 2026	46.37	46.37	46.30	46.30	46.01	-0.62%	126
Aug 4, 2026	46.52	46.59	46.52	46.59	46.30	1.43%	699
Aug 3, 2026	45.96	46.00	45.94	45.94	45.65	0.51%	9,891
Jul 31, 2026	45.64	45.70	45.64	45.70	45.42	-0.99%	677
Jul 30, 2026	46.16	46.16	46.16	46.16	45.87	3.94%	12
Jul 29, 2026	44.77	44.77	44.41	44.41	44.13	-1.22%	888
Jul 28, 2026	44.88	44.96	44.88	44.96	44.68	-0.91%	840
Jul 27, 2026	45.09	45.37	45.09	45.37	45.09	0.10%	639
Jul 24, 2026	45.32	45.32	45.32	45.32	45.04	-0.59%	594