ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	47.17	47.20	47.17	47.20	47.20	0.23%	176
May 13, 2026	47.14	47.14	47.09	47.09	47.09	1.23%	186
May 12, 2026	46.52	46.52	46.52	46.52	46.52	-1.56%	259
May 11, 2026	47.24	47.28	47.22	47.26	47.26	0.01%	2,104
May 8, 2026	47.27	47.27	47.26	47.26	47.26	0.70%	258
May 7, 2026	46.84	46.93	46.84	46.93	46.93	-0.80%	692
May 6, 2026	46.57	47.34	46.57	47.31	47.31	3.27%	699
May 5, 2026	45.84	45.84	45.81	45.81	45.81	1.46%	244
May 4, 2026	45.53	45.57	45.15	45.15	45.15	-0.64%	4,513
May 1, 2026	45.70	45.70	45.45	45.45	45.44	-0.03%	318
Apr 30, 2026	45.46	45.46	45.46	45.46	45.46	2.33%	46
Apr 29, 2026	44.42	44.42	44.42	44.42	44.42	-0.31%	141
Apr 28, 2026	44.64	44.64	44.54	44.56	44.56	-0.56%	724
Apr 27, 2026	44.84	44.84	44.81	44.81	44.81	-0.06%	450
Apr 24, 2026	44.60	44.84	44.60	44.84	44.84	1.14%	1,942
Apr 23, 2026	44.80	44.80	44.34	44.34	44.34	-0.97%	690
Apr 22, 2026	44.50	44.77	44.50	44.77	44.77	1.40%	739
Apr 21, 2026	44.74	44.74	44.15	44.15	44.15	-1.44%	1,177
Apr 20, 2026	44.90	44.90	44.79	44.79	44.79	-0.76%	2,023
Apr 17, 2026	45.29	45.29	45.14	45.14	45.14	1.51%	727
Apr 16, 2026	44.47	44.47	44.47	44.47	44.47	-0.09%	301
Apr 15, 2026	44.46	44.51	44.31	44.51	44.51	-0.46%	508
Apr 14, 2026	44.71	44.71	44.71	44.71	44.71	1.28%	334
Apr 13, 2026	43.45	44.15	43.45	44.15	44.15	0.50%	2,056
Apr 10, 2026	44.02	44.02	43.93	43.93	43.93	0.12%	551
Apr 9, 2026	43.60	43.88	43.60	43.88	43.88	-0.27%	1,063
Apr 8, 2026	44.16	44.16	43.82	44.00	44.00	5.61%	1,743
Apr 7, 2026	41.96	42.27	41.42	41.66	41.66	-0.99%	2,004
Apr 6, 2026	42.08	42.08	42.08	42.08	42.08	0.60%	124
Apr 2, 2026	41.83	41.83	41.83	41.83	41.83	-0.98%	231
Apr 1, 2026	42.33	42.51	42.20	42.24	42.24	1.36%	3,106
Mar 31, 2026	40.52	41.68	40.52	41.68	41.68	3.40%	1,793
Mar 30, 2026	40.31	40.31	40.31	40.31	40.31	-0.74%	180
Mar 27, 2026	40.78	40.78	40.61	40.61	40.61	-0.21%	402
Mar 26, 2026	40.81	40.81	40.69	40.69	40.69	-3.21%	647
Mar 25, 2026	42.17	42.17	42.04	42.04	42.04	0.98%	373
Mar 24, 2026	41.42	41.79	41.41	41.63	41.58	-0.42%	2,121
Mar 23, 2026	41.95	41.95	41.78	41.81	41.76	2.13%	1,910
Mar 20, 2026	41.40	41.41	40.91	40.94	40.89	-3.18%	3,027
Mar 19, 2026	41.56	42.42	39.85	42.28	42.23	0.30%	1,461
Mar 18, 2026	42.16	42.16	42.16	42.16	42.10	-1.50%	432
Mar 17, 2026	42.77	42.82	42.77	42.80	42.75	0.96%	374
Mar 16, 2026	42.59	42.59	42.39	42.39	42.34	1.84%	5,035
Mar 13, 2026	42.25	42.25	41.63	41.63	41.58	-0.19%	358
Mar 12, 2026	42.26	42.26	41.71	41.71	41.66	-2.38%	1,627
Mar 11, 2026	42.65	42.72	42.58	42.72	42.67	-0.22%	2,842
Mar 10, 2026	42.79	43.04	42.77	42.82	42.76	0.06%	3,273
Mar 9, 2026	41.62	42.79	41.58	42.79	42.74	2.00%	3,090
Mar 6, 2026	42.17	42.17	41.95	41.95	41.90	-0.95%	175
Mar 5, 2026	42.22	42.35	41.90	42.35	42.30	-2.04%	1,219