AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	105.75	106.01	105.02	105.53	105.53	0.54%	622,112
Apr 9, 2026	104.54	105.65	104.18	104.96	104.96	-0.44%	615,725
Apr 8, 2026	105.88	105.88	104.57	105.42	105.42	3.82%	997,115
Apr 7, 2026	101.15	101.83	100.04	101.54	101.54	-0.17%	956,172
Apr 6, 2026	100.83	101.97	100.83	101.71	101.71	0.95%	735,839
Apr 2, 2026	99.29	101.38	99.07	100.75	100.75	-0.97%	2,371,351
Apr 1, 2026	101.61	102.57	101.29	101.74	101.74	1.88%	950,548
Mar 31, 2026	98.12	99.90	97.77	99.86	99.86	3.37%	859,103
Mar 30, 2026	97.40	97.69	96.18	96.60	96.60	-0.03%	1,804,297
Mar 27, 2026	96.81	97.71	96.26	96.63	96.63	-0.63%	878,367
Mar 26, 2026	98.46	98.95	97.18	97.24	97.24	-2.06%	778,024
Mar 25, 2026	99.78	99.88	98.87	99.29	99.29	1.87%	625,508
Mar 24, 2026	96.73	98.21	96.71	97.47	97.47	-0.08%	803,710
Mar 23, 2026	97.13	98.73	96.53	97.55	97.55	2.19%	845,162
Mar 20, 2026	98.14	98.14	94.92	95.46	95.46	-3.13%	1,247,147
Mar 19, 2026	96.86	99.07	96.55	98.54	98.54	-0.88%	1,295,431
Mar 18, 2026	100.36	100.62	99.27	99.41	99.41	-0.99%	745,069
Mar 17, 2026	100.71	100.93	100.12	100.40	100.40	0.22%	690,486
Mar 16, 2026	99.66	100.41	99.38	100.18	100.18	1.42%	594,557
Mar 13, 2026	100.47	100.67	98.58	98.78	98.78	-1.96%	1,024,502
Mar 12, 2026	101.56	101.56	100.26	100.75	100.75	-1.93%	576,960
Mar 11, 2026	102.71	103.00	101.87	102.73	102.73	-0.23%	648,578
Mar 10, 2026	103.39	104.65	102.86	102.97	102.97	0.56%	749,684
Mar 9, 2026	100.61	102.57	99.57	102.40	102.28	-0.80%	917,811
Mar 6, 2026	102.32	103.48	101.67	103.23	103.11	-0.66%	1,105,771
Mar 5, 2026	104.83	105.12	102.89	103.92	103.80	-1.80%	746,846
Mar 4, 2026	105.39	105.99	104.82	105.83	105.70	0.54%	661,909
Mar 3, 2026	104.25	105.74	102.82	105.26	105.14	-3.43%	1,300,305
Mar 2, 2026	108.95	109.35	108.34	109.00	108.87	-0.99%	871,770
Feb 27, 2026	110.13	110.47	109.83	110.09	109.96	0.50%	626,156
Feb 26, 2026	109.04	109.82	108.33	109.54	109.41	-0.17%	809,479
Feb 25, 2026	109.46	109.91	109.20	109.73	109.60	0.78%	697,985
Feb 24, 2026	108.15	109.10	107.93	108.88	108.75	0.28%	711,209
Feb 23, 2026	108.79	109.25	108.16	108.58	108.45	-0.10%	690,323
Feb 20, 2026	107.71	108.78	107.68	108.69	108.56	0.78%	826,104
Feb 19, 2026	107.02	107.87	107.00	107.85	107.72	0.15%	734,735
Feb 18, 2026	107.65	108.30	107.32	107.69	107.56	0.28%	713,982
Feb 17, 2026	106.80	107.46	105.74	107.39	107.26	-0.25%	854,561
Feb 13, 2026	107.04	107.78	106.13	107.66	107.53	0.32%	805,140
Feb 12, 2026	108.63	108.86	107.06	107.32	107.19	-0.64%	850,737
Feb 11, 2026	108.01	108.27	107.03	108.01	107.88	0.51%	834,814
Feb 10, 2026	107.44	107.78	107.21	107.46	107.33	1.04%	1,191,429
Feb 9, 2026	105.09	106.45	105.04	106.35	106.22	2.35%	762,745
Feb 6, 2026	102.59	103.98	102.59	103.91	103.79	2.55%	732,932
Feb 5, 2026	102.04	102.58	101.20	101.33	101.21	-1.99%	737,621
Feb 4, 2026	104.02	104.15	102.80	103.39	103.27	0.77%	921,233
Feb 3, 2026	101.80	102.63	101.62	102.60	102.48	1.59%	727,413
Feb 2, 2026	100.37	101.10	100.13	100.99	100.87	-0.13%	817,448
Jan 30, 2026	102.02	102.32	100.59	101.12	101.00	-2.72%	938,798
Jan 29, 2026	104.71	104.82	102.46	103.95	103.83	0.57%	1,020,548