AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	88.92	89.03	87.88	88.36	-	0.53%	790,580
Feb 3, 2026	87.48	88.09	87.15	87.89	87.89	0.76%	1,877,837
Feb 2, 2026	86.73	87.36	86.73	87.23	87.23	0.39%	1,409,761
Jan 30, 2026	87.65	87.79	86.56	86.89	86.89	-1.63%	1,938,086
Jan 29, 2026	88.85	88.86	87.27	88.33	88.33	0.56%	1,548,478
Jan 28, 2026	87.96	88.06	87.37	87.84	87.84	-0.76%	948,314
Jan 27, 2026	87.86	88.67	87.79	88.51	88.51	1.67%	1,058,579
Jan 26, 2026	87.28	87.50	87.05	87.06	87.06	0.48%	1,667,542
Jan 23, 2026	85.98	86.69	85.81	86.64	86.64	0.65%	1,365,285
Jan 22, 2026	86.03	86.28	85.78	86.08	86.08	0.56%	1,574,567
Jan 21, 2026	85.17	85.83	84.75	85.60	85.60	1.10%	2,013,551
Jan 20, 2026	84.65	85.19	84.54	84.67	84.67	-1.03%	1,069,285
Jan 16, 2026	85.52	85.61	85.17	85.55	85.55	0.28%	1,524,061
Jan 15, 2026	85.44	85.60	85.27	85.31	85.31	-0.02%	954,052
Jan 14, 2026	85.23	85.34	85.02	85.33	85.33	0.59%	1,204,051
Jan 13, 2026	85.06	85.10	84.65	84.83	84.83	-0.50%	996,171
Jan 12, 2026	84.91	85.26	84.91	85.26	85.26	0.73%	774,266
Jan 9, 2026	84.29	84.70	84.28	84.64	84.64	0.70%	1,089,279
Jan 8, 2026	83.62	84.09	83.61	84.05	84.05	0.13%	757,654
Jan 7, 2026	84.18	84.18	83.80	83.94	83.94	-0.30%	617,612
Jan 6, 2026	84.22	84.33	84.07	84.19	84.19	0.17%	935,504
Jan 5, 2026	83.37	84.12	83.33	84.05	84.05	1.06%	1,006,882
Jan 2, 2026	83.14	83.17	82.72	83.17	83.17	1.03%	813,374
Dec 31, 2025	82.61	82.61	82.28	82.32	82.32	-0.51%	686,573
Dec 30, 2025	82.83	83.00	82.71	82.74	82.74	0.19%	1,215,991
Dec 29, 2025	82.57	82.70	82.39	82.58	82.58	-0.28%	559,259
Dec 26, 2025	82.80	82.86	82.62	82.81	82.81	0.08%	635,128
Dec 24, 2025	82.78	82.82	82.65	82.74	82.74	0.06%	497,442
Dec 23, 2025	82.54	82.74	82.52	82.69	82.69	0.57%	980,567
Dec 22, 2025	82.00	82.25	81.91	82.22	82.22	0.65%	886,368
Dec 19, 2025	81.58	81.98	81.58	81.69	81.69	0.67%	787,662
Dec 18, 2025	81.32	81.61	81.01	81.15	81.15	0.56%	1,048,591
Dec 17, 2025	81.15	81.29	80.69	80.70	80.70	-0.58%	868,103
Dec 16, 2025	81.42	81.51	80.95	81.17	81.17	-1.64%	686,157
Dec 15, 2025	82.78	82.78	82.27	82.52	81.58	0.47%	759,842
Dec 12, 2025	82.70	82.71	81.76	82.13	81.19	-0.50%	1,413,985
Dec 11, 2025	82.25	82.69	82.15	82.54	81.60	0.71%	993,523
Dec 10, 2025	81.28	82.13	81.15	81.96	81.02	0.99%	883,445
Dec 9, 2025	81.29	81.48	81.14	81.16	80.23	-0.07%	763,226
Dec 8, 2025	81.50	81.56	81.10	81.22	80.29	-0.16%	527,196
Dec 5, 2025	81.53	81.71	81.22	81.35	80.42	0.06%	641,257
Dec 4, 2025	81.37	81.50	81.14	81.30	80.37	0.25%	522,318
Dec 3, 2025	80.76	81.11	80.69	81.10	80.17	0.58%	853,588
Dec 2, 2025	80.68	80.75	80.35	80.63	79.71	0.14%	1,001,843
Dec 1, 2025	80.75	80.87	80.48	80.52	79.60	-0.53%	867,623
Nov 28, 2025	80.63	80.96	80.52	80.95	80.02	0.66%	229,859
Nov 26, 2025	79.86	80.57	79.82	80.42	79.50	1.14%	708,370
Nov 25, 2025	78.88	79.57	78.66	79.51	78.60	1.27%	651,557
Nov 24, 2025	78.07	78.60	78.04	78.51	77.61	0.36%	1,084,384
Nov 21, 2025	77.73	78.39	77.42	78.23	77.34	1.31%	878,208