AVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	76.65	76.81	76.48	76.53	76.53	0.60%	33,389
Oct 23, 2026	76.00	76.21	75.75	76.07	76.07	-0.60%	22,807
Oct 22, 2026	76.79	76.79	76.22	76.53	76.53	-1.24%	12,077
Oct 21, 2026	77.71	77.71	77.39	77.49	77.49	0.19%	14,115
Oct 20, 2026	76.81	77.51	76.76	77.34	77.34	0.52%	24,848
Oct 19, 2026	77.26	77.38	76.94	76.94	76.94	-0.43%	21,349
Oct 16, 2026	78.00	78.01	77.11	77.27	77.27	0.16%	22,710
Oct 15, 2026	76.70	77.20	76.35	77.15	77.15	0.32%	33,259
Oct 14, 2026	77.24	77.24	76.63	76.91	76.91	-1.12%	29,312
Oct 13, 2026	77.85	77.85	77.44	77.78	77.78	0.50%	14,781
Oct 12, 2026	77.68	77.68	77.36	77.39	77.38	-0.46%	33,444
Oct 9, 2026	77.37	77.74	77.37	77.74	77.74	0.93%	17,506
Oct 8, 2026	76.79	77.02	76.49	77.02	77.02	-0.41%	22,676
Oct 7, 2026	77.38	77.40	77.09	77.34	77.34	-1.07%	19,093
Oct 6, 2026	78.27	78.40	78.15	78.18	78.18	0.22%	15,725
Oct 5, 2026	77.83	78.14	77.40	78.01	78.01	-0.05%	17,405
Oct 2, 2026	77.93	78.24	77.70	78.05	78.05	0.85%	13,037
Oct 1, 2026	77.37	77.56	77.10	77.39	77.39	-0.95%	22,160
Sep 30, 2026	78.62	78.78	78.11	78.13	78.13	-0.11%	12,611
Sep 29, 2026	78.05	78.39	77.69	78.22	78.22	-0.39%	26,822
Sep 28, 2026	78.49	78.79	78.33	78.53	78.53	-0.76%	13,385
Sep 25, 2026	78.87	79.17	78.66	79.14	79.13	0.73%	16,387
Sep 24, 2026	78.58	78.71	78.04	78.56	78.56	-0.52%	37,588
Sep 23, 2026	79.55	79.55	78.75	78.97	78.97	-1.59%	26,180
Sep 22, 2026	79.90	80.29	79.75	80.25	80.25	0.74%	22,065
Sep 21, 2026	79.84	79.84	79.50	79.66	79.66	0.58%	15,640
Sep 18, 2026	79.21	79.23	78.85	79.20	79.20	-0.49%	14,608
Sep 17, 2026	79.76	79.77	79.45	79.59	79.59	1.12%	26,741
Sep 16, 2026	79.17	79.49	78.19	78.71	78.71	-0.05%	21,150
Sep 15, 2026	78.76	78.76	78.40	78.75	78.75	-0.32%	16,442
Sep 14, 2026	78.89	79.25	78.64	79.00	79.00	-0.66%	28,206
Sep 11, 2026	79.71	79.74	79.47	79.53	79.53	0.72%	17,383
Sep 10, 2026	79.31	79.31	78.87	78.96	78.96	-1.10%	48,114
Sep 9, 2026	80.23	80.40	79.77	79.84	79.84	-0.59%	22,412
Sep 8, 2026	80.72	80.72	80.24	80.31	80.31	-0.63%	12,687
Sep 4, 2026	80.76	81.21	80.72	81.10	80.82	0.08%	17,237
Sep 3, 2026	80.71	81.17	80.71	81.03	80.76	1.46%	12,132
Sep 2, 2026	79.68	79.90	79.65	79.87	79.59	0.31%	8,421
Sep 1, 2026	79.90	80.22	79.51	79.62	79.35	-1.11%	16,004
Aug 31, 2026	80.63	80.81	80.32	80.52	80.24	-0.09%	21,031
Aug 28, 2026	81.32	81.32	80.35	80.59	80.31	-0.67%	21,485
Aug 27, 2026	80.94	81.24	80.76	81.13	80.85	0.44%	26,602
Aug 26, 2026	81.03	81.03	80.69	80.77	80.50	-0.35%	11,512
Aug 25, 2026	80.71	81.06	80.56	81.06	80.78	0.87%	16,646
Aug 24, 2026	80.51	80.51	80.19	80.36	80.09	-0.16%	13,415
Aug 21, 2026	80.65	80.65	80.39	80.49	80.22	0.93%	16,124
Aug 20, 2026	79.77	80.00	79.59	79.75	79.48	-0.09%	15,665
Aug 19, 2026	79.83	79.91	79.51	79.82	79.55	0.77%	10,287
Aug 18, 2026	79.80	79.86	79.20	79.21	78.94	-1.17%	20,526
Aug 17, 2026	80.14	80.34	79.99	80.15	79.88	-0.08%	32,903