AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	110.51	110.99	110.00	110.46	-	0.78%	181,864
May 28, 2026	109.14	110.15	108.80	109.60	109.60	-0.12%	735,845
May 27, 2026	110.01	110.05	109.55	109.73	109.73	-0.61%	601,182
May 26, 2026	110.57	110.86	110.04	110.40	110.40	1.97%	696,067
May 22, 2026	108.51	108.79	108.00	108.27	108.27	-0.09%	536,123
May 21, 2026	107.55	108.84	107.16	108.37	108.37	0.17%	567,114
May 20, 2026	106.81	108.43	106.53	108.19	108.19	1.29%	587,629
May 19, 2026	107.44	107.49	106.52	106.81	106.81	-1.40%	600,713
May 18, 2026	108.37	108.72	107.59	108.33	108.33	0.49%	589,944
May 15, 2026	108.23	108.23	107.52	107.80	107.80	-2.11%	541,668
May 14, 2026	110.48	110.48	110.00	110.12	110.12	0.05%	544,106
May 13, 2026	109.55	110.21	109.35	110.07	110.07	0.49%	611,271
May 12, 2026	109.30	109.66	108.35	109.53	109.53	-0.33%	808,515
May 11, 2026	109.76	110.35	109.76	109.89	109.89	0.37%	570,653
May 8, 2026	109.34	109.68	108.97	109.48	109.48	1.57%	830,820
May 7, 2026	109.42	109.43	107.74	107.79	107.79	-0.40%	763,147
May 6, 2026	108.40	108.79	107.97	108.22	108.22	2.00%	814,169
May 5, 2026	105.90	106.28	105.56	106.10	106.10	1.30%	888,317
May 4, 2026	105.57	105.95	104.35	104.74	104.74	-0.82%	832,145
May 1, 2026	106.10	106.68	105.57	105.61	105.61	-0.51%	487,541
Apr 30, 2026	105.52	106.44	105.10	106.15	106.15	2.40%	1,079,988
Apr 29, 2026	104.24	104.50	103.04	103.66	103.66	-0.95%	808,697
Apr 28, 2026	105.03	105.11	104.25	104.65	104.65	0.09%	561,518
Apr 27, 2026	105.08	105.30	104.54	104.56	104.56	-0.24%	659,175
Apr 24, 2026	104.64	104.92	104.16	104.81	104.81	0.19%	593,947
Apr 23, 2026	105.14	105.54	103.44	104.61	104.61	-0.68%	504,386
Apr 22, 2026	105.51	105.70	105.01	105.33	105.33	0.53%	828,584
Apr 21, 2026	106.52	106.72	104.63	104.77	104.77	-2.11%	704,305
Apr 20, 2026	106.73	107.05	106.35	107.03	107.03	-0.77%	557,122
Apr 17, 2026	107.88	108.68	107.66	107.86	107.86	1.34%	732,991
Apr 16, 2026	106.90	107.10	106.24	106.43	106.43	0.08%	739,229
Apr 15, 2026	106.82	106.82	106.12	106.34	106.34	-0.76%	647,170
Apr 14, 2026	107.00	107.48	106.76	107.15	107.15	0.93%	746,445
Apr 13, 2026	104.63	106.19	104.39	106.16	106.16	0.60%	465,218
Apr 10, 2026	105.75	106.01	105.02	105.53	105.53	0.54%	622,371
Apr 9, 2026	104.54	105.65	104.18	104.96	104.96	-0.44%	615,770
Apr 8, 2026	105.88	105.88	104.57	105.42	105.42	3.82%	997,215
Apr 7, 2026	101.15	101.83	100.04	101.54	101.54	-0.17%	958,941
Apr 6, 2026	100.83	101.97	100.83	101.71	101.71	0.95%	735,896
Apr 2, 2026	99.29	101.38	99.07	100.75	100.75	-0.97%	2,372,299
Apr 1, 2026	101.61	102.57	101.29	101.74	101.74	1.88%	951,380
Mar 31, 2026	98.12	99.90	97.77	99.86	99.86	3.37%	859,577
Mar 30, 2026	97.40	97.69	96.18	96.60	96.60	-0.03%	1,808,411
Mar 27, 2026	96.81	97.71	96.26	96.63	96.63	-0.63%	878,499
Mar 26, 2026	98.46	98.95	97.18	97.24	97.24	-2.06%	778,331
Mar 25, 2026	99.78	99.88	98.87	99.29	99.29	1.87%	630,520
Mar 24, 2026	96.73	98.21	96.71	97.47	97.47	-0.08%	805,955
Mar 23, 2026	97.13	98.73	96.53	97.55	97.55	2.19%	845,486
Mar 20, 2026	98.14	98.14	94.92	95.46	95.46	-3.13%	1,287,486
Mar 19, 2026	96.86	99.07	96.55	98.54	98.54	-0.88%	1,295,449