ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	45.96	46.00	45.94	45.94	45.93	0.51%	9,891
Jul 31, 2026	45.64	45.70	45.64	45.70	45.70	-0.99%	677
Jul 30, 2026	46.16	46.16	46.16	46.16	46.16	3.94%	12
Jul 29, 2026	44.77	44.77	44.41	44.41	44.41	-1.22%	888
Jul 28, 2026	44.88	44.96	44.88	44.96	44.96	-0.91%	840
Jul 27, 2026	45.09	45.37	45.09	45.37	45.37	0.10%	639
Jul 24, 2026	45.32	45.32	45.32	45.32	45.32	-0.59%	594
Jul 23, 2026	45.59	45.59	45.59	45.59	45.59	-0.46%	181
Jul 22, 2026	45.56	45.86	45.56	45.80	45.80	-0.15%	556
Jul 21, 2026	45.64	45.87	45.64	45.87	45.87	1.97%	408
Jul 20, 2026	45.10	45.13	44.99	44.99	44.99	0.23%	428
Jul 17, 2026	44.88	44.88	44.88	44.88	44.88	-0.77%	36
Jul 16, 2026	45.39	45.39	45.23	45.23	45.23	-1.10%	230
Jul 15, 2026	45.65	45.73	45.60	45.73	45.73	-0.15%	767
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