AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	92.37	92.53	91.80	92.02	92.02	-2.01%	587,261
Dec 15, 2025	94.33	94.38	93.66	93.91	93.91	0.30%	662,044
Dec 12, 2025	94.32	94.46	93.19	93.63	93.63	-0.33%	800,521
Dec 11, 2025	93.50	94.22	93.39	93.94	93.94	0.55%	625,962
Dec 10, 2025	92.52	93.64	92.37	93.43	93.43	0.79%	621,257
Dec 9, 2025	92.75	93.03	92.61	92.70	92.70	-0.22%	442,896
Dec 8, 2025	93.23	93.26	92.79	92.90	92.90	-0.16%	449,393
Dec 5, 2025	93.13	93.50	92.80	93.05	93.05	0.37%	507,015
Dec 4, 2025	92.82	92.90	92.47	92.71	92.71	0.10%	486,485
Dec 3, 2025	92.03	92.69	92.03	92.62	92.62	0.71%	466,283
Dec 2, 2025	92.04	92.05	91.54	91.97	91.97	-0.27%	542,156
Dec 1, 2025	92.41	92.69	92.20	92.22	92.22	-0.51%	466,474
Nov 28, 2025	92.01	92.74	92.01	92.69	92.69	1.37%	235,212
Nov 26, 2025	90.49	91.57	90.49	91.44	91.44	1.24%	536,843
Nov 25, 2025	89.57	90.46	89.22	90.32	90.32	1.31%	529,569
Nov 24, 2025	88.39	89.30	88.37	89.15	89.15	0.86%	597,632
Nov 21, 2025	87.78	88.57	87.44	88.39	88.39	1.01%	637,250
Nov 20, 2025	89.11	89.42	87.46	87.51	87.51	-1.20%	733,502
Nov 19, 2025	88.68	89.14	88.23	88.57	88.57	0.19%	470,655
Nov 18, 2025	88.43	88.73	87.79	88.40	88.40	-1.17%	895,952
Nov 17, 2025	89.94	90.28	89.01	89.45	89.45	-0.82%	537,107
Nov 14, 2025	89.37	90.37	89.25	90.19	90.19	0.04%	709,451
Nov 13, 2025	91.00	91.18	90.02	90.15	90.15	-0.85%	658,093
Nov 12, 2025	90.48	91.05	90.41	90.92	90.92	1.03%	601,190
Nov 11, 2025	89.86	90.07	89.63	89.99	89.99	0.18%	506,062
Nov 10, 2025	89.36	89.99	89.28	89.83	89.83	1.39%	1,024,492
Nov 7, 2025	87.85	88.60	87.53	88.60	88.60	0.44%	598,378
Nov 6, 2025	88.47	88.54	87.94	88.21	88.21	-0.06%	455,365
Nov 5, 2025	87.91	88.40	87.91	88.26	88.26	0.47%	653,442
Nov 4, 2025	88.34	88.48	87.85	87.85	87.85	-1.48%	664,657
Nov 3, 2025	88.98	89.25	88.87	89.17	89.17	-0.04%	2,740,652
Oct 31, 2025	89.56	89.56	88.81	89.21	89.21	-0.65%	1,606,444
Oct 30, 2025	89.53	90.09	89.43	89.79	89.79	0.32%	3,016,424
Oct 29, 2025	90.03	90.20	89.00	89.50	89.50	-0.53%	946,231
Oct 28, 2025	89.78	90.24	89.69	89.98	89.98	-0.95%	2,850,219
Oct 27, 2025	90.98	90.98	90.56	90.84	90.84	0.56%	472,629
Oct 24, 2025	90.34	90.46	90.19	90.33	90.33	0.40%	325,316
Oct 23, 2025	89.81	90.20	89.73	89.97	89.97	1.47%	3,206,046
Oct 22, 2025	88.32	88.86	88.23	88.67	88.67	0.57%	1,812,746
Oct 21, 2025	88.54	88.54	87.86	88.17	88.17	-1.64%	902,806
Oct 20, 2025	89.37	89.78	89.27	89.64	89.64	0.86%	378,339
Oct 17, 2025	88.92	89.08	88.42	88.88	88.88	-0.53%	458,550
Oct 16, 2025	89.51	89.73	89.03	89.35	89.35	0.08%	603,856
Oct 15, 2025	89.12	89.47	88.75	89.28	89.28	0.77%	470,090
Oct 14, 2025	87.71	88.90	87.52	88.60	88.60	0.20%	404,429
Oct 13, 2025	88.13	88.61	88.02	88.42	88.42	1.20%	549,808
Oct 10, 2025	88.46	88.51	87.15	87.37	87.37	-2.19%	624,988
Oct 9, 2025	90.35	90.41	89.07	89.33	89.33	-0.67%	465,451
Oct 8, 2025	89.82	89.99	89.70	89.93	89.93	0.35%	394,130
Oct 7, 2025	90.23	90.24	89.54	89.62	89.62	-0.71%	394,798