AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	103.98	104.41	103.52	104.20	104.20	1.04%	852,006
Jul 9, 2026	103.15	103.45	102.66	103.13	103.13	0.07%	2,979,795
Jul 8, 2026	102.62	103.12	101.81	103.06	103.06	-0.69%	1,044,860
Jul 7, 2026	104.68	104.83	103.48	103.78	103.78	-1.88%	770,072
Jul 6, 2026	105.53	105.97	105.15	105.77	105.77	1.29%	3,626,977
Jul 2, 2026	104.42	105.39	103.60	104.42	104.42	0.79%	753,279
Jul 1, 2026	103.20	103.98	103.20	103.60	103.60	0.53%	776,972
Jun 30, 2026	103.09	103.45	102.89	103.05	103.05	-0.26%	617,441
Jun 29, 2026	103.61	103.91	102.66	103.32	103.32	-0.46%	1,339,446
Jun 26, 2026	103.65	104.47	103.50	103.80	103.80	-0.40%	437,510
Jun 25, 2026	104.79	104.96	104.04	104.22	104.22	0.12%	621,245
Jun 24, 2026	103.93	104.50	103.60	104.10	104.10	-0.75%	633,315
Jun 23, 2026	104.63	105.39	104.23	104.89	104.89	-2.28%	552,198
Jun 22, 2026	107.32	107.60	107.07	107.34	107.34	0.58%	581,122
Jun 18, 2026	107.38	107.44	106.41	106.72	106.72	-0.21%	811,812
Jun 17, 2026	108.52	108.92	106.70	106.94	106.94	-0.94%	682,801
Jun 16, 2026	107.99	108.51	107.53	107.96	107.96	0.15%	685,218
Jun 15, 2026	108.69	108.71	107.71	107.80	107.80	1.20%	574,019
Jun 12, 2026	106.19	106.82	105.72	106.52	106.52	0.89%	1,047,151
Jun 11, 2026	103.71	105.81	103.32	105.58	105.58	2.83%	1,001,153
Jun 10, 2026	103.30	104.20	102.64	102.67	102.67	-1.66%	1,097,209
Jun 9, 2026	105.81	106.12	103.14	104.40	104.40	-0.46%	784,725
Jun 8, 2026	106.80	106.93	106.08	106.27	104.88	0.26%	661,340
Jun 5, 2026	108.64	108.84	105.82	105.99	104.61	-3.19%	816,238
Jun 4, 2026	109.29	109.68	109.13	109.48	108.05	0.52%	481,077
Jun 3, 2026	109.28	109.51	108.89	108.91	107.49	-0.73%	787,617
Jun 2, 2026	109.40	109.96	109.20	109.71	108.28	0.63%	613,009
Jun 1, 2026	109.27	109.50	108.40	109.02	107.60	-1.09%	772,822
May 29, 2026	110.51	110.99	110.00	110.22	108.78	0.57%	515,131
May 28, 2026	109.14	110.15	108.80	109.60	108.17	-0.12%	735,890
May 27, 2026	110.01	110.05	109.55	109.73	108.30	-0.61%	601,213
May 26, 2026	110.57	110.86	110.04	110.40	108.96	1.97%	696,604
May 22, 2026	108.51	108.79	108.00	108.27	106.86	-0.09%	536,830
May 21, 2026	107.55	108.84	107.16	108.37	106.96	0.17%	592,270
May 20, 2026	106.81	108.43	106.53	108.19	106.78	1.29%	587,761
May 19, 2026	107.44	107.49	106.52	106.81	105.42	-1.40%	600,743
May 18, 2026	108.37	108.72	107.59	108.33	106.92	0.49%	590,151
May 15, 2026	108.23	108.23	107.52	107.80	106.39	-2.11%	541,668
May 14, 2026	110.48	110.48	110.00	110.12	108.68	0.05%	544,106
May 13, 2026	109.55	110.21	109.35	110.07	108.63	0.49%	611,271
May 12, 2026	109.30	109.66	108.35	109.53	108.10	-0.33%	808,515
May 11, 2026	109.76	110.35	109.76	109.89	108.46	0.37%	570,653
May 8, 2026	109.34	109.68	108.97	109.48	108.05	1.57%	830,820
May 7, 2026	109.42	109.43	107.74	107.79	106.38	-0.40%	763,147
May 6, 2026	108.40	108.79	107.97	108.22	106.81	2.00%	814,169
May 5, 2026	105.90	106.28	105.56	106.10	104.71	1.30%	888,317
May 4, 2026	105.57	105.95	104.35	104.74	103.37	-0.82%	832,145
May 1, 2026	106.10	106.68	105.57	105.61	104.23	-0.51%	487,541
Apr 30, 2026	105.52	106.44	105.10	106.15	104.76	2.40%	1,079,988
Apr 29, 2026	104.24	104.50	103.04	103.66	102.31	-0.95%	808,697