AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	73.88	73.94	73.58	73.69	-	0.01%	473,993
Jun 6, 2025	73.67	73.82	73.53	73.68	73.68	0.20%	216,732
Jun 5, 2025	73.72	73.87	73.42	73.53	73.53	-0.04%	599,781
Jun 4, 2025	73.47	73.74	73.37	73.56	73.56	0.38%	343,660
Jun 3, 2025	73.19	73.35	72.91	73.28	73.28	-0.73%	529,766
Jun 2, 2025	73.14	73.82	72.99	73.82	73.82	1.30%	345,972
May 30, 2025	72.87	72.95	72.36	72.87	72.87	0.22%	305,051
May 29, 2025	72.90	72.90	72.44	72.71	72.71	0.33%	285,474
May 28, 2025	72.70	72.70	72.33	72.47	72.47	-0.89%	754,189
May 27, 2025	73.09	73.26	72.98	73.12	73.12	1.37%	337,482
May 23, 2025	71.53	72.29	71.38	72.13	72.13	0.36%	467,190
May 22, 2025	71.64	72.09	71.57	71.87	71.87	-0.07%	295,443
May 21, 2025	72.45	72.60	71.88	71.92	71.92	-0.46%	655,924
May 20, 2025	72.13	72.28	71.94	72.25	72.25	0.61%	333,003
May 19, 2025	71.25	71.87	71.24	71.81	71.81	0.84%	1,054,504
May 16, 2025	71.01	71.23	70.81	71.21	71.21	0.30%	306,526
May 15, 2025	70.79	71.05	70.60	71.00	71.00	1.00%	253,732
May 14, 2025	70.76	70.80	70.25	70.30	70.30	-0.33%	350,459
May 13, 2025	70.37	70.71	70.24	70.53	70.53	0.31%	878,945
May 12, 2025	70.52	70.52	69.90	70.31	70.31	0.23%	269,742
May 9, 2025	70.31	70.31	69.91	70.15	70.15	0.69%	267,678
May 8, 2025	69.97	70.06	69.66	69.67	69.67	-0.24%	420,806
May 7, 2025	69.95	70.12	69.62	69.84	69.84	-0.31%	403,235
May 6, 2025	69.85	70.19	69.85	70.06	70.06	0.27%	586,814
May 5, 2025	69.98	70.07	69.85	69.87	69.87	0.11%	376,826
May 2, 2025	69.75	69.96	69.56	69.79	69.79	1.71%	420,867
May 1, 2025	69.16	69.16	68.54	68.62	68.62	-0.48%	396,201
Apr 30, 2025	68.45	69.15	68.21	68.95	68.95	-0.10%	360,588
Apr 29, 2025	68.82	69.12	68.75	69.02	69.02	0.26%	285,049
Apr 28, 2025	68.42	68.90	68.33	68.84	68.84	0.79%	778,773
Apr 25, 2025	67.95	68.33	67.85	68.30	68.30	0.26%	357,491
Apr 24, 2025	67.51	68.13	67.43	68.12	68.12	1.46%	284,983
Apr 23, 2025	67.78	67.99	67.04	67.14	67.14	-0.09%	604,172
Apr 22, 2025	66.77	67.53	66.77	67.20	67.20	1.74%	323,989
Apr 21, 2025	66.54	66.58	65.52	66.05	66.05	-0.33%	394,491
Apr 17, 2025	65.76	66.62	65.76	66.27	66.27	1.10%	580,077
Apr 16, 2025	65.70	66.12	65.31	65.55	65.55	-0.11%	605,318
Apr 15, 2025	65.47	65.90	65.46	65.62	65.62	0.80%	305,777
Apr 14, 2025	64.80	65.37	64.59	65.10	65.10	1.35%	317,860
Apr 11, 2025	63.10	64.38	62.93	64.23	64.23	2.64%	330,407
Apr 10, 2025	62.70	62.90	61.35	62.58	62.58	-1.43%	643,895
Apr 9, 2025	59.41	63.78	59.16	63.49	63.49	7.03%	630,996
Apr 8, 2025	61.77	61.77	58.64	59.32	59.32	-0.03%	1,348,243
Apr 7, 2025	58.94	61.46	58.56	59.34	59.34	-2.42%	1,590,786
Apr 4, 2025	62.56	62.69	60.72	60.81	60.81	-6.75%	903,208
Apr 3, 2025	65.89	66.07	65.08	65.21	65.21	-2.04%	1,252,668
Apr 2, 2025	65.75	66.59	65.75	66.57	66.57	0.29%	295,863
Apr 1, 2025	66.26	66.55	65.87	66.38	66.38	0.17%	617,248
Mar 31, 2025	65.81	66.39	65.63	66.27	66.27	-0.94%	943,170
Mar 28, 2025	67.11	67.20	66.72	66.90	66.90	-0.79%	640,655