AVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	77.73	77.73	76.22	76.30	76.30	-3.03%	12,934
Jun 4, 2026	78.56	78.73	78.31	78.68	78.68	0.65%	19,328
Jun 3, 2026	78.41	78.61	78.17	78.17	78.17	-1.09%	10,959
Jun 2, 2026	79.03	79.34	78.83	79.03	79.03	0.44%	14,674
Jun 1, 2026	78.74	79.14	78.31	78.68	78.68	-1.09%	45,640
May 29, 2026	79.70	80.21	79.47	79.55	79.55	0.44%	30,652
May 28, 2026	78.87	79.53	78.63	79.20	79.20	0.15%	32,631
May 27, 2026	79.37	79.37	78.98	79.08	79.08	-0.50%	13,287
May 26, 2026	79.47	79.59	79.28	79.48	79.48	1.55%	14,987
May 22, 2026	78.26	78.48	77.99	78.26	78.26	0.03%	9,207
May 21, 2026	77.31	78.48	77.31	78.24	78.24	0.24%	12,525
May 20, 2026	77.06	78.12	76.97	78.05	78.04	1.20%	16,061
May 19, 2026	77.20	77.45	76.98	77.12	77.12	-1.08%	10,791
May 18, 2026	78.21	78.26	77.52	77.96	77.96	0.11%	27,842
May 15, 2026	78.11	78.12	77.60	77.88	77.88	-1.78%	20,386
May 14, 2026	79.55	79.55	79.26	79.29	79.29	-0.02%	10,831
May 13, 2026	79.01	79.32	78.91	79.30	79.30	0.47%	14,752
May 12, 2026	78.77	78.98	78.18	78.93	78.93	-0.51%	18,581
May 11, 2026	79.31	79.67	79.29	79.34	79.34	0.28%	17,607
May 8, 2026	79.10	79.29	78.91	79.12	79.12	1.19%	13,214
May 7, 2026	79.08	79.25	78.14	78.19	78.19	-0.52%	17,115
May 6, 2026	78.55	78.76	78.47	78.60	78.60	2.13%	28,897
May 5, 2026	76.82	77.00	76.59	76.96	76.96	1.14%	19,415
May 4, 2026	76.57	76.84	75.84	76.09	76.09	-0.80%	25,456
May 1, 2026	76.87	77.10	76.54	76.70	76.70	-0.26%	18,375
Apr 30, 2026	76.21	77.01	76.09	76.90	76.90	2.29%	25,683
Apr 29, 2026	75.83	75.83	75.00	75.18	75.18	-0.92%	29,209
Apr 28, 2026	75.81	75.91	75.67	75.88	75.88	-0.21%	22,688
Apr 27, 2026	76.14	76.25	76.00	76.04	76.04	0.09%	11,943
Apr 24, 2026	75.97	76.15	75.53	75.97	75.97	0.10%	25,317
Apr 23, 2026	76.26	76.47	75.31	75.89	75.89	-1.00%	11,090
Apr 22, 2026	76.84	76.84	76.41	76.66	76.66	0.58%	9,662
Apr 21, 2026	77.26	77.49	76.15	76.22	76.22	-1.98%	20,475
Apr 20, 2026	77.74	77.76	77.41	77.76	77.76	-0.73%	12,824
Apr 17, 2026	78.59	78.89	78.28	78.33	78.33	1.46%	22,682
Apr 16, 2026	77.46	77.46	77.01	77.20	77.20	0.14%	11,003
Apr 15, 2026	77.36	77.36	76.89	77.09	77.09	-0.44%	18,807
Apr 14, 2026	77.07	77.47	77.07	77.43	77.43	1.07%	14,217
Apr 13, 2026	75.59	76.61	75.59	76.61	76.61	0.58%	13,054
Apr 10, 2026	76.34	76.58	75.95	76.17	76.17	0.29%	23,109
Apr 9, 2026	75.59	76.31	75.21	75.95	75.95	-0.29%	33,177
Apr 8, 2026	76.48	76.62	75.57	76.17	76.17	3.76%	30,748
Apr 7, 2026	73.09	73.41	72.25	73.41	73.41	0.04%	19,339
Apr 6, 2026	73.13	73.43	72.91	73.38	73.38	0.89%	28,821
Apr 2, 2026	71.47	72.91	71.47	72.74	72.74	-0.99%	35,941
Apr 1, 2026	73.16	73.95	73.16	73.46	73.46	2.24%	15,206
Mar 31, 2026	70.81	72.02	70.58	71.85	71.85	3.25%	58,616
Mar 30, 2026	70.29	70.29	69.47	69.59	69.59	-0.43%	18,974
Mar 27, 2026	70.02	70.44	69.56	69.89	69.89	-0.72%	31,987
Mar 26, 2026	71.17	71.54	70.40	70.40	70.40	-2.05%	33,470