AVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.87	75.34	74.80	75.01	75.01	-0.20%	22,011
Jun 25, 2026	75.22	75.57	75.00	75.16	75.16	0.40%	29,090
Jun 24, 2026	74.55	75.12	74.55	74.86	74.86	-0.49%	22,249
Jun 23, 2026	75.27	75.56	75.13	75.23	75.23	-2.06%	20,456
Jun 22, 2026	76.86	77.00	76.63	76.81	76.81	-0.01%	23,155
Jun 18, 2026	77.08	77.08	76.64	76.82	76.82	0.20%	31,729
Jun 17, 2026	77.83	78.19	76.66	76.67	76.67	-1.25%	26,448
Jun 16, 2026	77.74	77.92	77.57	77.64	77.64	0.03%	22,237
Jun 15, 2026	77.87	78.02	77.49	77.62	77.62	0.94%	22,637
Jun 12, 2026	76.60	77.01	76.33	76.90	76.90	0.71%	13,594
Jun 11, 2026	75.07	76.51	74.73	76.36	76.36	2.66%	27,136
Jun 10, 2026	75.04	75.39	74.37	74.38	74.38	-1.39%	18,013
Jun 9, 2026	76.40	76.57	74.64	75.43	75.43	-0.61%	36,225
Jun 8, 2026	77.06	77.14	76.49	76.74	75.89	0.58%	44,477
Jun 5, 2026	77.73	77.73	76.22	76.30	75.46	-3.03%	12,934
Jun 4, 2026	78.56	78.73	78.31	78.68	77.81	0.65%	19,328
Jun 3, 2026	78.41	78.61	78.17	78.17	77.31	-1.09%	10,959
Jun 2, 2026	79.03	79.34	78.83	79.03	78.16	0.44%	14,674
Jun 1, 2026	78.74	79.14	78.31	78.68	77.81	-1.09%	45,640
May 29, 2026	79.70	80.21	79.47	79.55	78.67	0.44%	30,652
May 28, 2026	78.87	79.53	78.63	79.20	78.33	0.15%	32,631
May 27, 2026	79.37	79.37	78.98	79.08	78.21	-0.50%	13,287
May 26, 2026	79.47	79.59	79.28	79.48	78.60	1.55%	14,987
May 22, 2026	78.26	78.48	77.99	78.26	77.40	0.03%	9,207
May 21, 2026	77.31	78.48	77.31	78.24	77.37	0.24%	12,532
May 20, 2026	77.06	78.12	76.97	78.05	77.19	1.20%	16,061
May 19, 2026	77.20	77.45	76.98	77.12	76.27	-1.08%	10,791
May 18, 2026	78.21	78.26	77.52	77.96	77.10	0.11%	27,842
May 15, 2026	78.11	78.12	77.60	77.88	77.02	-1.78%	20,386
May 14, 2026	79.55	79.55	79.26	79.29	78.42	-0.02%	10,831
May 13, 2026	79.01	79.32	78.91	79.30	78.43	0.47%	14,752
May 12, 2026	78.77	78.98	78.18	78.93	78.06	-0.51%	18,581
May 11, 2026	79.31	79.67	79.29	79.34	78.46	0.28%	17,607
May 8, 2026	79.10	79.29	78.91	79.12	78.25	1.19%	13,214
May 7, 2026	79.08	79.25	78.14	78.19	77.33	-0.52%	17,115
May 6, 2026	78.55	78.76	78.47	78.60	77.73	2.13%	28,897
May 5, 2026	76.82	77.00	76.59	76.96	76.11	1.14%	19,415
May 4, 2026	76.57	76.84	75.84	76.09	75.25	-0.80%	25,456
May 1, 2026	76.87	77.10	76.54	76.70	75.86	-0.26%	18,375
Apr 30, 2026	76.21	77.01	76.09	76.90	76.05	2.29%	25,683
Apr 29, 2026	75.83	75.83	75.00	75.18	74.35	-0.92%	29,209
Apr 28, 2026	75.81	75.91	75.67	75.88	75.04	-0.21%	22,688
Apr 27, 2026	76.14	76.25	76.00	76.04	75.20	0.09%	11,943
Apr 24, 2026	75.97	76.15	75.53	75.97	75.13	0.10%	25,317
Apr 23, 2026	76.26	76.47	75.31	75.89	75.06	-1.00%	11,090
Apr 22, 2026	76.84	76.84	76.41	76.66	75.82	0.58%	9,662
Apr 21, 2026	77.26	77.49	76.15	76.22	75.38	-1.98%	20,475
Apr 20, 2026	77.74	77.76	77.41	77.76	76.90	-0.73%	12,824
Apr 17, 2026	78.59	78.89	78.28	78.33	77.47	1.46%	22,682
Apr 16, 2026	77.46	77.46	77.01	77.20	76.35	0.14%	11,003