ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	47.30	47.37	47.30	47.37	47.37	1.57%	222
Sep 10, 2026	46.78	46.78	46.64	46.64	46.64	-1.46%	627
Sep 9, 2026	47.33	47.33	47.33	47.33	47.33	-0.96%	95
Sep 8, 2026	47.77	47.79	47.77	47.79	47.79	0.04%	1,288
Sep 4, 2026	47.47	47.77	47.47	47.77	47.77	1.05%	692
Sep 3, 2026	47.31	47.31	47.28	47.28	47.28	0.77%	218
Sep 2, 2026	46.50	46.98	46.50	46.92	46.92	1.22%	3,082
Sep 1, 2026	46.46	46.46	46.35	46.35	46.35	-0.29%	1,160
Aug 31, 2026	46.45	46.49	46.44	46.49	46.49	-0.12%	1,482
Aug 28, 2026	46.54	46.54	46.54	46.54	46.54	-0.30%	71
Aug 27, 2026	46.68	46.68	46.68	46.68	46.68	0.31%	123
Aug 26, 2026	46.54	46.54	46.54	46.54	46.54	-0.21%	92
Aug 25, 2026	46.64	46.64	46.64	46.64	46.64	1.37%	35
Aug 24, 2026	46.00	46.00	46.00	46.00	46.00	-1.07%	15
Aug 21, 2026	46.50	46.50	46.50	46.50	46.50	0.74%	132
Aug 20, 2026	46.16	46.16	46.16	46.16	46.16	0.62%	41
Aug 19, 2026	45.91	45.91	45.65	45.88	45.88	0.47%	2,758
Aug 18, 2026	45.77	45.77	45.61	45.66	45.66	-2.73%	4,425
Aug 17, 2026	46.76	47.26	46.76	46.94	46.94	0.35%	6,330
Aug 14, 2026	46.78	46.78	46.78	46.78	46.78	0.28%	168
Aug 13, 2026	46.65	46.65	46.65	46.65	46.65	-0.16%	45
Aug 12, 2026	46.73	46.73	46.73	46.73	46.73	0.89%	20
Aug 11, 2026	46.31	46.31	46.31	46.31	46.31	0.28%	143
Aug 10, 2026	46.24	46.24	46.18	46.18	46.18	-0.41%	741
Aug 7, 2026	46.29	46.37	46.18	46.37	46.37	0.69%	9,575
Aug 6, 2026	45.80	46.08	45.80	46.05	46.05	-0.54%	11,455
Aug 5, 2026	46.37	46.37	46.30	46.30	46.30	-0.62%	126
Aug 4, 2026	46.52	46.59	46.52	46.59	46.59	1.43%	699
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