AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.13	66.13	65.48	65.61	65.61	-0.71%	287,320
Feb 20, 2025	65.99	66.13	65.78	66.08	66.08	0.46%	313,233
Feb 19, 2025	65.71	65.88	65.52	65.78	65.78	-0.87%	313,481
Feb 18, 2025	66.30	66.46	66.17	66.36	66.36	0.70%	350,958
Feb 14, 2025	66.14	66.30	65.89	65.90	65.90	0.15%	373,498
Feb 13, 2025	65.42	65.86	65.30	65.80	65.80	1.03%	279,494
Feb 12, 2025	64.55	65.26	64.50	65.13	65.13	0.20%	358,744
Feb 11, 2025	64.70	65.07	64.62	65.00	65.00	0.45%	211,023
Feb 10, 2025	64.70	64.81	64.61	64.71	64.71	0.56%	258,287
Feb 7, 2025	64.82	64.97	64.26	64.35	64.35	-0.73%	294,056
Feb 6, 2025	64.74	64.94	64.65	64.82	64.82	0.51%	335,134
Feb 5, 2025	64.26	64.59	64.15	64.49	64.49	0.81%	453,683
Feb 4, 2025	63.40	63.97	63.40	63.97	63.97	1.35%	335,184
Feb 3, 2025	62.69	63.43	62.56	63.12	63.12	-1.16%	390,846
Jan 31, 2025	64.40	64.64	63.81	63.86	63.86	-0.90%	382,565
Jan 30, 2025	64.37	64.75	64.18	64.44	64.44	1.07%	404,367
Jan 29, 2025	63.68	63.93	63.52	63.76	63.76	0.03%	297,451
Jan 28, 2025	63.75	63.77	63.35	63.74	63.74	-0.16%	355,473
Jan 27, 2025	63.67	63.98	63.58	63.84	63.84	0.03%	374,265
Jan 24, 2025	63.85	64.04	63.77	63.82	63.82	0.35%	397,585
Jan 23, 2025	63.29	63.61	63.17	63.60	63.60	0.82%	360,633
Jan 22, 2025	63.41	63.41	63.08	63.08	63.08	-0.44%	254,282
Jan 21, 2025	62.93	63.36	62.84	63.36	63.36	1.95%	345,937
Jan 17, 2025	62.10	62.41	62.02	62.15	62.15	0.47%	1,044,315
Jan 16, 2025	61.77	62.03	61.62	61.86	61.86	0.29%	361,444
Jan 15, 2025	61.80	61.80	61.41	61.68	61.68	1.16%	483,749
Jan 14, 2025	60.82	61.00	60.60	60.97	60.97	0.56%	421,162
Jan 13, 2025	60.22	60.67	60.22	60.63	60.63	-0.31%	366,655
Jan 10, 2025	61.96	61.96	60.69	60.82	60.82	-1.44%	361,120
Jan 8, 2025	61.50	61.76	61.27	61.71	61.71	-0.37%	360,959
Jan 7, 2025	62.41	62.42	61.79	61.94	61.94	-0.24%	436,023
Jan 6, 2025	62.05	62.42	61.97	62.09	62.09	0.88%	446,056
Jan 3, 2025	61.50	61.59	61.25	61.55	61.55	0.46%	400,974
Jan 2, 2025	61.52	61.63	61.07	61.27	61.27	-0.16%	320,855
Dec 31, 2024	61.20	61.72	61.20	61.37	61.37	0.10%	819,310
Dec 30, 2024	61.50	61.55	61.04	61.31	61.31	-0.50%	610,806
Dec 27, 2024	61.58	61.78	61.41	61.62	61.62	-0.06%	300,544
Dec 26, 2024	61.26	61.82	61.26	61.66	61.66	0.33%	458,532
Dec 24, 2024	61.41	61.46	61.12	61.46	61.46	0.42%	288,411
Dec 23, 2024	60.90	61.27	60.68	61.20	61.20	0.49%	567,561
Dec 20, 2024	60.34	61.30	60.26	60.90	60.90	-0.02%	662,126
Dec 19, 2024	61.30	61.31	60.78	60.91	60.91	-0.02%	577,812
Dec 18, 2024	62.49	62.60	60.87	60.92	60.92	-2.48%	905,684
Dec 17, 2024	62.60	62.66	62.41	62.47	62.47	-1.78%	340,517
Dec 16, 2024	63.62	63.83	63.53	63.60	62.75	-0.49%	320,045
Dec 13, 2024	64.13	64.13	63.73	63.91	63.05	-0.17%	210,059
Dec 12, 2024	64.35	64.59	64.02	64.02	63.16	-1.05%	242,479
Dec 11, 2024	64.65	64.75	64.45	64.70	63.83	0.61%	548,207
Dec 10, 2024	64.69	64.69	64.31	64.31	63.45	-0.82%	181,293
Dec 9, 2024	65.16	65.32	64.78	64.84	63.97	0.05%	185,120
Dec 6, 2024	65.14	65.16	64.69	64.81	63.94	-0.31%	235,661
Dec 5, 2024	64.88	65.14	64.87	65.01	64.14	0.68%	237,459
Dec 4, 2024	64.65	64.69	64.44	64.57	63.70	0.02%	232,082
Dec 3, 2024	64.53	64.72	64.38	64.56	63.69	0.62%	274,457
Dec 2, 2024	64.15	64.29	63.76	64.16	63.30	0.02%	160,661
Nov 29, 2024	63.67	64.22	63.67	64.15	63.29	1.23%	74,347
Nov 27, 2024	63.23	63.44	63.15	63.37	62.52	0.59%	208,219
Nov 26, 2024	63.23	63.23	62.76	63.00	62.15	-0.60%	250,881
Nov 25, 2024	63.68	63.68	63.19	63.38	62.53	0.27%	308,250
Nov 22, 2024	62.94	63.33	62.90	63.21	62.36	0.33%	218,837
Nov 21, 2024	62.82	63.08	62.64	63.00	62.15	0.14%	392,564
Nov 20, 2024	62.78	62.91	62.47	62.91	62.07	-0.30%	395,336
Nov 19, 2024	62.84	63.15	62.56	63.10	62.25	0.06%	332,781
Nov 18, 2024	62.67	63.19	62.67	63.06	62.21	0.61%	210,489
Nov 15, 2024	62.73	62.75	62.50	62.68	61.84	-0.11%	321,400
Nov 14, 2024	63.06	63.17	62.70	62.75	61.91	0.06%	929,055
Nov 13, 2024	62.86	62.93	62.43	62.71	61.87	-0.54%	219,725
Nov 12, 2024	63.54	63.56	62.71	63.05	62.20	-1.71%	280,729
Nov 11, 2024	64.25	64.33	64.05	64.15	63.29	-	173,548
Nov 8, 2024	64.33	64.33	63.83	64.15	63.29	-1.38%	245,115
Nov 7, 2024	64.75	65.09	64.66	65.05	64.18	1.69%	228,231
Nov 6, 2024	63.82	64.01	63.33	63.97	63.11	-1.14%	211,898
Nov 5, 2024	64.30	64.72	64.24	64.71	63.84	1.16%	180,297
Nov 4, 2024	64.23	64.45	63.94	63.97	63.11	0.16%	205,251
Nov 1, 2024	64.09	64.25	63.81	63.87	63.01	0.17%	199,825
Oct 31, 2024	63.91	63.92	63.26	63.76	62.90	-0.65%	192,673
Oct 30, 2024	64.02	64.44	63.97	64.18	63.32	-0.39%	154,436
Oct 29, 2024	64.43	64.55	64.25	64.43	63.57	-0.39%	216,657
Oct 28, 2024	64.97	64.97	64.40	64.68	63.81	0.67%	130,303
Oct 25, 2024	64.57	64.69	64.14	64.25	63.39	-0.42%	178,128
Oct 24, 2024	64.62	64.68	64.15	64.52	63.65	0.51%	242,373
Oct 23, 2024	64.29	64.44	63.94	64.19	63.33	-1.12%	143,287
Oct 22, 2024	64.77	65.01	64.73	64.92	64.05	-0.43%	261,952
Oct 21, 2024	65.60	65.66	65.09	65.20	64.33	-1.09%	196,530
Oct 18, 2024	65.84	66.00	65.67	65.92	65.04	0.64%	158,240
Oct 17, 2024	65.78	65.81	65.31	65.50	64.62	-0.17%	758,751
Oct 16, 2024	65.56	65.71	65.48	65.61	64.73	0.38%	314,265
Oct 15, 2024	65.91	65.91	65.28	65.36	64.48	-1.21%	626,930
Oct 14, 2024	65.98	66.25	65.71	66.16	65.27	0.14%	658,226
Oct 11, 2024	65.65	66.15	65.65	66.07	65.18	0.55%	378,514
Oct 10, 2024	65.56	65.76	65.40	65.71	64.83	-0.06%	205,325
Oct 9, 2024	65.40	65.85	65.35	65.75	64.87	-0.08%	183,827
Oct 8, 2024	65.82	65.85	65.53	65.80	64.92	-0.20%	133,921
Oct 7, 2024	66.12	66.24	65.71	65.93	65.05	-0.59%	187,166
Oct 4, 2024	65.99	66.39	65.96	66.32	65.43	0.79%	134,961
Oct 3, 2024	65.85	65.99	65.55	65.80	64.92	-0.93%	172,106
Oct 2, 2024	66.50	66.59	66.25	66.42	65.53	-0.33%	282,706
Oct 1, 2024	67.02	67.02	66.30	66.64	65.75	-0.58%	181,220
Sep 30, 2024	67.13	67.25	66.53	67.03	66.13	-0.31%	314,624
Sep 27, 2024	67.54	67.75	67.12	67.24	66.34	-0.62%	297,594