AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	79.01	79.25	78.73	79.07	79.07	0.14%	716,831
Oct 21, 2025	79.10	79.23	78.88	78.96	78.96	-0.89%	1,130,620
Oct 20, 2025	79.51	79.73	79.44	79.67	79.67	0.76%	511,576
Oct 17, 2025	78.83	79.15	78.62	79.07	79.07	-0.21%	810,822
Oct 16, 2025	79.36	79.62	78.99	79.24	79.24	0.21%	609,262
Oct 15, 2025	79.06	79.27	78.59	79.07	79.07	0.57%	844,978
Oct 14, 2025	77.82	78.90	77.79	78.62	78.62	0.33%	571,518
Oct 13, 2025	78.16	78.49	78.05	78.36	78.36	0.91%	422,368
Oct 10, 2025	78.84	78.86	77.59	77.65	77.65	-1.80%	2,254,116
Oct 9, 2025	79.90	79.90	78.88	79.07	79.07	-0.85%	562,447
Oct 8, 2025	79.67	79.80	79.53	79.75	79.75	0.43%	508,586
Oct 7, 2025	79.91	79.91	79.38	79.41	79.41	-0.80%	412,271
Oct 6, 2025	80.07	80.23	79.92	80.05	80.05	0.09%	575,684
Oct 3, 2025	79.77	80.09	79.72	79.98	79.98	0.82%	746,289
Oct 2, 2025	79.52	79.52	78.88	79.33	79.33	0.08%	816,036
Oct 1, 2025	79.10	79.39	79.08	79.27	79.27	0.47%	1,124,989
Sep 30, 2025	78.56	78.94	78.52	78.90	78.90	0.33%	1,042,745
Sep 29, 2025	78.68	78.70	78.46	78.64	78.64	0.42%	517,568
Sep 26, 2025	78.05	78.32	78.02	78.31	78.31	0.82%	428,902
Sep 25, 2025	77.66	77.80	77.42	77.67	77.67	-0.67%	747,746
Sep 24, 2025	78.37	78.52	78.13	78.19	78.19	-0.58%	491,915
Sep 23, 2025	79.06	79.11	78.58	78.65	78.65	-0.11%	649,374
Sep 22, 2025	78.50	78.79	78.26	78.74	78.74	0.47%	298,818
Sep 19, 2025	78.44	78.48	78.20	78.37	78.37	-0.27%	614,963
Sep 18, 2025	78.37	78.69	78.14	78.58	78.58	0.20%	921,547
Sep 17, 2025	78.56	79.13	78.13	78.42	78.42	-0.53%	929,323
Sep 16, 2025	79.01	79.01	78.58	78.84	78.84	-0.25%	1,103,474
Sep 15, 2025	78.79	79.04	78.66	79.04	79.04	0.80%	5,173,617
Sep 12, 2025	78.44	78.52	78.22	78.41	78.41	-0.41%	959,125
Sep 11, 2025	78.22	78.73	78.20	78.73	78.73	1.12%	883,961
Sep 10, 2025	78.02	78.15	77.78	77.86	77.86	0.10%	817,134
Sep 9, 2025	77.82	77.97	77.66	77.78	77.78	-0.35%	1,509,274
Sep 8, 2025	77.92	78.07	77.65	78.05	78.05	1.02%	590,573
Sep 5, 2025	77.47	77.72	77.03	77.26	77.26	0.55%	493,014
Sep 4, 2025	76.53	76.84	76.42	76.84	76.84	0.68%	524,527
Sep 3, 2025	76.20	76.40	76.08	76.32	76.32	0.14%	466,826
Sep 2, 2025	75.81	76.26	75.68	76.21	76.21	-0.83%	661,003
Aug 29, 2025	76.79	76.97	76.73	76.85	76.85	-0.47%	433,117
Aug 28, 2025	77.17	77.28	76.96	77.21	77.21	0.38%	403,551
Aug 27, 2025	76.57	76.94	76.40	76.92	76.92	-0.22%	458,858
Aug 26, 2025	76.89	77.11	76.83	77.09	77.09	0.01%	752,821
Aug 25, 2025	77.73	77.79	77.03	77.08	77.08	-1.20%	505,856
Aug 22, 2025	77.13	78.14	77.07	78.02	78.02	1.63%	591,786
Aug 21, 2025	76.77	76.89	76.61	76.77	76.77	-0.31%	689,485
Aug 20, 2025	76.90	77.07	76.82	77.01	77.01	0.21%	491,923
Aug 19, 2025	77.13	77.23	76.80	76.85	76.85	-0.04%	582,946
Aug 18, 2025	76.85	76.93	76.65	76.88	76.88	-0.16%	321,943
Aug 15, 2025	77.06	77.06	76.87	77.00	77.00	0.48%	393,291
Aug 14, 2025	76.42	76.65	76.33	76.63	76.63	-0.18%	374,717
Aug 13, 2025	76.66	76.79	76.60	76.77	76.77	0.47%	503,349