AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	68.78	68.78	67.99	68.11	68.11	-0.97%	526,042
Feb 20, 2025	68.62	68.88	68.45	68.78	68.78	0.58%	427,455
Feb 19, 2025	68.36	68.54	68.15	68.38	68.38	-0.94%	473,460
Feb 18, 2025	68.95	69.16	68.83	69.03	69.03	0.20%	484,792
Feb 14, 2025	69.32	69.32	68.85	68.89	68.89	0.15%	511,699
Feb 13, 2025	68.64	68.86	68.17	68.79	68.79	0.97%	467,866
Feb 12, 2025	67.69	68.37	67.59	68.13	68.13	-0.06%	457,137
Feb 11, 2025	67.92	68.30	67.80	68.17	68.17	0.24%	444,653
Feb 10, 2025	67.92	68.09	67.83	68.01	68.01	0.77%	489,283
Feb 7, 2025	67.92	68.03	67.29	67.49	67.49	-0.35%	781,542
Feb 6, 2025	67.70	67.80	67.50	67.73	67.73	0.55%	1,446,643
Feb 5, 2025	67.05	67.47	67.03	67.36	67.36	1.00%	480,397
Feb 4, 2025	66.15	66.71	66.11	66.69	66.69	1.20%	536,234
Feb 3, 2025	65.45	66.25	65.29	65.90	65.90	-1.02%	597,276
Jan 31, 2025	67.06	67.39	66.50	66.58	66.58	-0.89%	714,966
Jan 30, 2025	66.98	67.45	66.85	67.18	67.18	1.43%	1,347,053
Jan 29, 2025	66.11	66.42	65.96	66.23	66.23	0.46%	591,495
Jan 28, 2025	66.27	66.27	65.64	65.93	65.93	-0.38%	1,081,209
Jan 27, 2025	66.27	66.29	66.01	66.18	66.18	-0.44%	494,265
Jan 24, 2025	66.33	66.66	66.26	66.47	66.47	0.57%	568,438
Jan 23, 2025	65.96	66.14	65.65	66.09	66.09	0.30%	639,527
Jan 22, 2025	66.12	66.14	65.82	65.89	65.89	-0.36%	612,562
Jan 21, 2025	65.79	66.17	65.65	66.13	66.13	1.80%	704,021
Jan 17, 2025	64.93	65.27	64.80	64.96	64.96	0.46%	506,785
Jan 16, 2025	64.56	64.91	64.43	64.66	64.66	-0.02%	766,258
Jan 15, 2025	64.78	64.83	64.36	64.67	64.67	1.16%	866,294
Jan 14, 2025	64.06	64.06	63.55	63.93	63.93	0.30%	597,369
Jan 13, 2025	63.30	63.75	63.28	63.74	63.74	-0.19%	857,908
Jan 10, 2025	64.28	64.32	63.69	63.86	63.86	-1.44%	2,462,178
Jan 8, 2025	64.92	64.92	64.40	64.79	64.79	-0.69%	552,003
Jan 7, 2025	65.78	65.85	65.10	65.24	65.24	-0.85%	1,261,209
Jan 6, 2025	65.96	66.24	65.69	65.80	65.80	0.66%	563,322
Jan 3, 2025	65.32	65.48	65.04	65.37	65.37	0.28%	375,455
Jan 2, 2025	65.34	65.49	64.92	65.19	65.19	0.17%	564,694
Dec 31, 2024	64.88	65.29	64.83	65.08	65.08	0.45%	469,020
Dec 30, 2024	64.74	65.08	64.46	64.79	64.79	-0.22%	551,022
Dec 27, 2024	64.90	65.09	64.68	64.93	64.93	0.02%	441,450
Dec 26, 2024	65.32	65.32	64.71	64.92	64.92	0.43%	638,824
Dec 24, 2024	64.54	64.77	64.26	64.64	64.64	0.58%	272,804
Dec 23, 2024	64.12	64.41	63.72	64.27	64.27	0.48%	854,398
Dec 20, 2024	63.42	64.55	63.37	63.96	63.96	0.16%	726,398
Dec 19, 2024	64.59	64.59	63.71	63.86	63.86	0.02%	1,164,928
Dec 18, 2024	65.55	65.55	63.75	63.85	63.85	-2.19%	783,289
Dec 17, 2024	65.56	65.56	65.14	65.28	65.28	-3.27%	563,650
Dec 16, 2024	67.81	67.81	67.39	67.49	65.86	-0.57%	418,514
Dec 13, 2024	68.24	68.24	67.68	67.88	66.24	-0.41%	331,938
Dec 12, 2024	68.48	68.67	68.10	68.16	66.51	-1.00%	389,587
Dec 11, 2024	68.82	68.92	68.56	68.85	67.18	0.75%	412,790
Dec 10, 2024	68.76	68.76	68.31	68.34	66.69	-0.42%	531,662
Dec 9, 2024	68.90	69.27	68.54	68.63	66.97	0.18%	378,439
Dec 6, 2024	68.91	68.91	68.32	68.51	66.85	-0.41%	298,856
Dec 5, 2024	68.71	68.94	68.63	68.79	67.12	0.88%	369,899
Dec 4, 2024	68.31	68.46	68.05	68.19	66.54	-0.01%	594,587
Dec 3, 2024	68.17	68.42	68.04	68.20	66.55	0.95%	698,889
Dec 2, 2024	67.58	67.70	67.16	67.56	65.92	-0.03%	337,698
Nov 29, 2024	66.97	67.60	66.97	67.58	65.94	1.20%	223,527
Nov 27, 2024	66.67	66.95	66.57	66.78	65.16	0.54%	360,483
Nov 26, 2024	66.65	66.66	66.15	66.42	64.81	-0.61%	469,318
Nov 25, 2024	67.01	67.04	66.61	66.83	65.21	-0.13%	489,548
Nov 22, 2024	66.79	66.96	66.51	66.92	65.30	0.63%	392,084
Nov 21, 2024	66.35	66.61	66.17	66.50	64.89	0.26%	451,921
Nov 20, 2024	66.17	66.37	65.91	66.33	64.72	-0.33%	560,916
Nov 19, 2024	66.42	66.71	66.06	66.55	64.94	-0.06%	417,763
Nov 18, 2024	66.26	66.74	66.14	66.59	64.98	0.99%	313,347
Nov 15, 2024	65.85	65.97	65.67	65.94	64.34	0.27%	484,708
Nov 14, 2024	65.93	66.20	65.65	65.76	64.17	-0.08%	609,863
Nov 13, 2024	66.11	66.14	65.51	65.81	64.22	-0.48%	444,561
Nov 12, 2024	67.09	67.09	65.80	66.13	64.53	-1.55%	625,226
Nov 11, 2024	67.36	67.38	67.07	67.17	65.54	-0.33%	336,114
Nov 8, 2024	67.60	67.64	67.06	67.39	65.76	-1.42%	307,623
Nov 7, 2024	68.07	68.49	67.63	68.36	66.70	1.91%	436,711
Nov 6, 2024	66.78	67.12	66.35	67.08	65.46	-0.84%	385,547
Nov 5, 2024	67.30	67.66	67.15	67.65	66.01	0.99%	362,233
Nov 4, 2024	67.14	67.53	66.89	66.99	65.37	0.07%	2,156,962
Nov 1, 2024	67.21	67.41	66.81	66.94	65.32	-0.12%	1,274,770
Oct 31, 2024	67.24	67.24	66.40	67.02	65.40	-0.01%	4,139,493
Oct 30, 2024	67.00	67.44	66.92	67.03	65.41	-0.12%	294,183
Oct 29, 2024	67.20	67.30	66.98	67.11	65.48	-0.49%	2,960,512
Oct 28, 2024	67.52	67.58	67.22	67.44	65.81	0.07%	2,955,432
Oct 25, 2024	67.66	67.87	67.24	67.39	65.76	-0.34%	260,738
Oct 24, 2024	67.72	67.77	67.27	67.62	65.98	0.42%	271,962
Oct 23, 2024	67.66	67.67	67.02	67.34	65.71	-1.55%	236,033
Oct 22, 2024	68.31	68.54	68.23	68.40	66.74	-0.23%	220,423
Oct 21, 2024	69.09	69.17	68.46	68.56	66.90	-1.17%	353,985
Oct 18, 2024	69.24	69.45	69.11	69.37	67.69	0.80%	191,300
Oct 17, 2024	69.13	69.31	68.77	68.82	67.15	-0.35%	219,751
Oct 16, 2024	68.98	69.13	68.92	69.06	67.39	0.52%	251,976
Oct 15, 2024	69.15	69.15	68.61	68.70	67.04	-0.89%	214,645
Oct 14, 2024	69.10	69.37	68.89	69.32	67.64	-0.09%	235,219
Oct 11, 2024	68.97	69.47	68.97	69.38	67.70	0.48%	182,632
Oct 10, 2024	68.68	69.06	68.54	69.05	67.38	0.10%	208,418
Oct 9, 2024	68.75	69.20	68.68	68.98	67.31	-0.38%	344,657
Oct 8, 2024	69.32	69.46	68.97	69.24	67.56	-0.46%	234,579
Oct 7, 2024	69.84	69.87	69.28	69.56	67.88	-0.81%	195,239
Oct 4, 2024	69.79	70.14	69.71	70.13	68.43	0.96%	199,813
Oct 3, 2024	69.35	69.60	69.15	69.46	67.78	-0.84%	220,086
Oct 2, 2024	70.08	70.24	69.90	70.05	68.35	-0.50%	190,047
Oct 1, 2024	71.26	71.26	70.01	70.40	68.70	-0.38%	252,790
Sep 30, 2024	71.10	71.10	70.28	70.67	68.96	0.28%	366,517
Sep 27, 2024	71.23	71.23	70.29	70.47	68.76	-0.91%	268,374