AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	82.46	83.02	81.89	82.12	82.12	-0.75%	1,311,052
Mar 26, 2026	83.55	84.14	82.71	82.74	82.74	-2.09%	1,085,236
Mar 25, 2026	84.76	84.88	84.06	84.51	84.51	1.65%	1,165,948
Mar 24, 2026	82.54	83.66	82.38	83.14	83.14	-0.30%	1,670,400
Mar 23, 2026	83.04	84.40	82.64	83.39	83.39	2.21%	1,908,887
Mar 20, 2026	83.68	83.68	81.13	81.59	81.59	-2.87%	1,947,185
Mar 19, 2026	82.69	84.46	82.55	84.00	84.00	-0.34%	1,783,775
Mar 18, 2026	85.36	85.42	84.24	84.29	84.29	-1.56%	1,104,960
Mar 17, 2026	85.92	86.12	85.48	85.63	85.63	0.36%	761,063
Mar 16, 2026	84.97	85.54	84.74	85.32	85.32	1.62%	1,215,305
Mar 13, 2026	85.22	85.49	83.81	83.96	83.96	-1.36%	1,300,058
Mar 12, 2026	85.65	85.67	84.74	85.12	85.12	-1.57%	1,144,207
Mar 11, 2026	86.29	86.69	85.90	86.48	86.48	-0.27%	1,003,436
Mar 10, 2026	87.03	87.95	86.51	86.71	86.71	0.35%	1,867,590
Mar 9, 2026	84.53	86.63	83.91	86.41	86.31	0.33%	1,683,494
Mar 6, 2026	85.44	86.47	85.11	86.13	86.03	-0.90%	831,360
Mar 5, 2026	87.68	87.91	86.10	86.91	86.81	-2.03%	1,454,089
Mar 4, 2026	88.42	88.83	87.97	88.71	88.61	0.91%	1,677,740
Mar 3, 2026	87.03	88.25	85.88	87.91	87.81	-3.11%	1,879,198
Mar 2, 2026	90.44	91.06	90.21	90.73	90.63	-1.59%	1,430,495
Feb 27, 2026	92.32	92.60	92.08	92.20	92.10	-0.02%	1,093,088
Feb 26, 2026	92.04	92.28	91.46	92.22	92.12	-0.07%	814,943
Feb 25, 2026	91.99	92.39	91.81	92.28	92.18	0.89%	748,340
Feb 24, 2026	91.04	91.66	90.91	91.47	91.37	0.20%	624,193
Feb 23, 2026	91.55	91.85	90.95	91.29	91.19	-0.21%	974,270
Feb 20, 2026	90.70	91.54	90.69	91.48	91.38	0.78%	2,975,334
Feb 19, 2026	90.26	90.77	90.10	90.77	90.67	-0.04%	1,262,036
Feb 18, 2026	90.88	91.31	90.62	90.81	90.71	0.20%	1,504,986
Feb 17, 2026	89.99	90.73	89.50	90.63	90.53	0.03%	1,441,531
Feb 13, 2026	90.13	90.73	89.65	90.60	90.50	0.35%	1,396,065
Feb 12, 2026	91.46	91.48	90.08	90.28	90.18	-1.07%	1,005,577
Feb 11, 2026	91.33	91.42	90.56	91.26	91.16	0.63%	1,258,275
Feb 10, 2026	90.99	90.99	90.63	90.69	90.59	0.29%	1,408,040
Feb 9, 2026	89.61	90.52	89.52	90.43	90.33	1.74%	994,894
Feb 6, 2026	88.09	88.94	88.09	88.88	88.78	2.34%	1,233,909
Feb 5, 2026	87.34	87.75	86.83	86.85	86.75	-1.69%	1,349,526
Feb 4, 2026	88.92	89.03	87.88	88.34	88.24	0.51%	1,349,295
Feb 3, 2026	87.48	88.09	87.15	87.89	87.79	0.76%	1,930,326
Feb 2, 2026	86.73	87.36	86.73	87.23	87.13	0.39%	1,409,806
Jan 30, 2026	87.65	87.79	86.56	86.89	86.79	-1.63%	1,938,146
Jan 29, 2026	88.85	88.86	87.27	88.33	88.23	0.56%	1,548,485
Jan 28, 2026	87.96	88.06	87.37	87.84	87.74	-0.76%	948,404
Jan 27, 2026	87.86	88.67	87.79	88.51	88.41	1.67%	1,058,579
Jan 26, 2026	87.28	87.50	87.05	87.06	86.96	0.48%	1,667,738
Jan 23, 2026	85.98	86.69	85.81	86.64	86.54	0.65%	1,365,295
Jan 22, 2026	86.03	86.28	85.78	86.08	85.98	0.56%	1,574,577
Jan 21, 2026	85.17	85.83	84.75	85.60	85.50	1.10%	2,013,888
Jan 20, 2026	84.65	85.19	84.54	84.67	84.57	-1.03%	1,069,285
Jan 16, 2026	85.52	85.61	85.17	85.55	85.45	0.28%	1,524,062
Jan 15, 2026	85.44	85.60	85.27	85.31	85.21	-0.02%	954,283