AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	78.82	79.14	78.50	78.86	78.86	0.54%	396,534
Jun 26, 2025	78.26	78.55	78.00	78.44	78.44	1.79%	696,692
Jun 25, 2025	77.07	77.15	76.83	77.06	77.06	-0.23%	720,694
Jun 24, 2025	77.08	77.35	76.82	77.24	77.24	-1.20%	442,260
Jun 23, 2025	77.30	78.21	77.30	78.18	76.74	0.48%	481,937
Jun 20, 2025	78.51	78.51	77.78	77.81	76.38	-0.77%	489,058
Jun 18, 2025	78.66	78.87	78.23	78.41	76.97	0.01%	424,774
Jun 17, 2025	78.84	78.96	78.23	78.40	76.96	-0.63%	455,964
Jun 16, 2025	79.28	79.46	78.84	78.90	77.45	0.17%	495,428
Jun 13, 2025	78.63	79.04	78.53	78.77	77.32	-0.69%	419,126
Jun 12, 2025	79.04	79.45	79.04	79.32	77.86	0.88%	472,029
Jun 11, 2025	78.72	78.92	78.54	78.63	77.19	0.17%	591,406
Jun 10, 2025	78.93	78.93	78.28	78.50	77.06	-	383,566
Jun 9, 2025	78.64	78.80	78.38	78.50	77.06	-0.04%	381,772
Jun 6, 2025	78.81	78.81	78.34	78.53	77.09	-0.06%	491,825
Jun 5, 2025	78.97	78.97	78.35	78.58	77.14	0.03%	386,754
Jun 4, 2025	78.32	78.80	78.32	78.56	77.12	0.45%	448,345
Jun 3, 2025	78.08	78.31	77.80	78.21	76.77	-0.66%	583,216
Jun 2, 2025	77.94	78.77	77.89	78.73	77.28	1.74%	514,297
May 30, 2025	77.48	77.48	76.83	77.38	75.96	0.19%	569,056
May 29, 2025	77.51	77.51	76.86	77.23	75.81	0.39%	467,552
May 28, 2025	77.05	77.10	76.72	76.93	75.52	-0.61%	522,499
May 27, 2025	77.08	77.48	77.08	77.40	75.98	1.20%	370,079
May 23, 2025	75.69	76.57	75.68	76.48	75.08	1.02%	584,194
May 22, 2025	75.67	75.89	75.43	75.71	74.32	-	482,776
May 21, 2025	76.12	76.45	75.67	75.71	74.32	-0.30%	408,418
May 20, 2025	75.64	75.96	75.49	75.94	74.55	0.58%	446,182
May 19, 2025	74.85	75.51	74.81	75.50	74.11	0.83%	401,214
May 16, 2025	74.77	74.92	74.46	74.88	73.51	0.28%	399,559
May 15, 2025	74.60	74.72	74.30	74.67	73.30	0.51%	344,550
May 14, 2025	74.88	74.88	74.18	74.29	72.93	-0.27%	371,297
May 13, 2025	74.20	74.72	73.96	74.49	73.12	0.51%	483,989
May 12, 2025	74.41	74.41	73.79	74.11	72.75	0.19%	404,836
May 9, 2025	74.08	74.11	73.73	73.97	72.61	0.91%	460,797
May 8, 2025	73.69	73.76	73.27	73.30	71.95	-0.05%	445,634
May 7, 2025	73.48	73.70	73.11	73.34	71.99	-0.58%	433,421
May 6, 2025	73.27	73.85	73.27	73.77	72.42	0.92%	409,880
May 5, 2025	73.19	73.33	73.03	73.10	71.76	0.27%	481,172
May 2, 2025	73.03	73.14	72.67	72.90	71.56	1.29%	508,776
May 1, 2025	72.36	72.36	71.85	71.97	70.65	-0.76%	475,870
Apr 30, 2025	72.10	72.71	71.68	72.52	71.19	-0.14%	447,954
Apr 29, 2025	72.63	72.82	72.42	72.62	71.29	0.15%	621,994
Apr 28, 2025	72.02	72.64	71.89	72.51	71.18	0.99%	367,251
Apr 25, 2025	71.13	71.93	71.13	71.80	70.48	0.35%	336,548
Apr 24, 2025	71.24	71.69	71.08	71.55	70.24	1.17%	1,393,063
Apr 23, 2025	71.68	71.68	70.55	70.72	69.42	-0.52%	879,963
Apr 22, 2025	71.12	71.55	70.92	71.09	69.78	1.53%	457,945
Apr 21, 2025	70.15	70.74	69.43	70.02	68.73	0.03%	582,649
Apr 17, 2025	69.94	70.41	69.66	70.00	68.71	1.21%	631,361
Apr 16, 2025	69.23	69.81	69.02	69.16	67.89	0.20%	464,769