AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	96.80	97.33	96.63	97.19	97.19	0.73%	1,100,935
Jan 8, 2026	95.75	96.49	95.73	96.49	96.49	0.29%	859,121
Jan 7, 2026	96.26	96.42	95.79	96.21	96.21	0.12%	620,500
Jan 6, 2026	95.91	96.18	95.84	96.09	96.09	0.30%	822,499
Jan 5, 2026	94.96	95.86	94.93	95.80	95.80	1.04%	788,850
Jan 2, 2026	94.70	94.84	94.13	94.81	94.81	0.89%	924,874
Dec 31, 2025	94.25	94.25	93.78	93.97	93.97	-0.50%	404,830
Dec 30, 2025	94.61	94.77	94.40	94.44	94.44	0.16%	564,118
Dec 29, 2025	94.18	94.41	93.87	94.29	94.29	-0.15%	744,966
Dec 26, 2025	94.60	94.60	94.13	94.43	94.43	-0.12%	586,845
Dec 24, 2025	94.57	94.59	94.33	94.54	94.54	0.13%	311,137
Dec 23, 2025	94.30	94.49	94.08	94.42	94.42	0.62%	634,413
Dec 22, 2025	93.47	94.00	93.45	93.84	93.84	1.10%	525,393
Dec 19, 2025	92.61	93.17	92.58	92.82	92.82	0.72%	771,655
Dec 18, 2025	92.28	92.72	91.95	92.16	92.16	0.59%	833,978
Dec 17, 2025	92.08	92.30	91.59	91.62	91.62	-0.43%	1,060,799
Dec 16, 2025	92.37	92.53	91.80	92.02	92.02	-2.01%	587,619
Dec 15, 2025	94.33	94.38	93.66	93.91	92.49	0.30%	662,117
Dec 12, 2025	94.32	94.46	93.19	93.63	92.21	-0.33%	800,521
Dec 11, 2025	93.50	94.22	93.39	93.94	92.52	0.55%	625,962
Dec 10, 2025	92.52	93.64	92.37	93.43	92.01	0.79%	621,257
Dec 9, 2025	92.75	93.03	92.61	92.70	91.30	-0.22%	442,896
Dec 8, 2025	93.23	93.26	92.79	92.90	91.49	-0.16%	449,393
Dec 5, 2025	93.13	93.50	92.80	93.05	91.64	0.37%	507,015
Dec 4, 2025	92.82	92.90	92.47	92.71	91.31	0.10%	486,485
Dec 3, 2025	92.03	92.69	92.03	92.62	91.22	0.71%	466,283
Dec 2, 2025	92.04	92.05	91.54	91.97	90.58	-0.27%	542,156
Dec 1, 2025	92.41	92.69	92.20	92.22	90.82	-0.51%	466,474
Nov 28, 2025	92.01	92.74	92.01	92.69	91.29	1.37%	235,212
Nov 26, 2025	90.49	91.57	90.49	91.44	90.05	1.24%	536,843
Nov 25, 2025	89.57	90.46	89.22	90.32	88.95	1.31%	529,569
Nov 24, 2025	88.39	89.30	88.37	89.15	87.80	0.86%	597,632
Nov 21, 2025	87.78	88.57	87.44	88.39	87.05	1.01%	637,250
Nov 20, 2025	89.11	89.42	87.46	87.51	86.18	-1.20%	733,502
Nov 19, 2025	88.68	89.14	88.23	88.57	87.23	0.19%	470,655
Nov 18, 2025	88.43	88.73	87.79	88.40	87.06	-1.17%	895,952
Nov 17, 2025	89.94	90.28	89.01	89.45	88.10	-0.82%	537,107
Nov 14, 2025	89.37	90.37	89.25	90.19	88.82	0.04%	709,451
Nov 13, 2025	91.00	91.18	90.02	90.15	88.78	-0.85%	658,093
Nov 12, 2025	90.48	91.05	90.41	90.92	89.54	1.03%	601,190
Nov 11, 2025	89.86	90.07	89.63	89.99	88.63	0.18%	506,062
Nov 10, 2025	89.36	89.99	89.28	89.83	88.47	1.39%	1,024,492
Nov 7, 2025	87.85	88.60	87.53	88.60	87.26	0.44%	598,378
Nov 6, 2025	88.47	88.54	87.94	88.21	86.87	-0.06%	455,365
Nov 5, 2025	87.91	88.40	87.91	88.26	86.92	0.47%	653,442
Nov 4, 2025	88.34	88.48	87.85	87.85	86.52	-1.48%	664,657
Nov 3, 2025	88.98	89.25	88.87	89.17	87.82	-0.04%	2,740,652
Oct 31, 2025	89.56	89.56	88.81	89.21	87.86	-0.65%	1,606,444
Oct 30, 2025	89.53	90.09	89.43	89.79	88.43	0.32%	3,016,424
Oct 29, 2025	90.03	90.20	89.00	89.50	88.14	-0.53%	946,231