AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	105.90	105.93	105.56	105.97	-	1.17%	165,379
May 4, 2026	105.57	105.95	104.35	104.74	104.74	-0.82%	754,204
May 1, 2026	106.10	106.68	105.57	105.61	105.61	-0.51%	487,416
Apr 30, 2026	105.52	106.44	105.10	106.15	106.15	2.40%	979,854
Apr 29, 2026	104.24	104.50	103.04	103.66	103.66	-0.95%	808,631
Apr 28, 2026	105.03	105.11	104.25	104.65	104.65	0.09%	509,130
Apr 27, 2026	105.08	105.30	104.54	104.56	104.56	-0.24%	610,562
Apr 24, 2026	104.64	104.92	104.16	104.81	104.81	0.19%	593,709
Apr 23, 2026	105.14	105.54	103.44	104.61	104.61	-0.68%	504,143
Apr 22, 2026	105.51	105.70	105.01	105.33	105.33	0.53%	828,512
Apr 21, 2026	106.52	106.72	104.63	104.77	104.77	-2.11%	703,728
Apr 20, 2026	106.73	107.05	106.35	107.03	107.03	-0.77%	557,040
Apr 17, 2026	107.88	108.68	107.66	107.86	107.86	1.34%	705,536
Apr 16, 2026	106.90	107.10	106.24	106.43	106.43	0.08%	666,896
Apr 15, 2026	106.82	106.82	106.12	106.34	106.34	-0.76%	646,628
Apr 14, 2026	107.00	107.48	106.76	107.15	107.15	0.93%	745,975
Apr 13, 2026	104.63	106.19	104.39	106.16	106.16	0.60%	464,973
Apr 10, 2026	105.75	106.01	105.02	105.53	105.53	0.54%	622,112
Apr 9, 2026	104.54	105.65	104.18	104.96	104.96	-0.44%	615,725
Apr 8, 2026	105.88	105.88	104.57	105.42	105.42	3.82%	997,115
Apr 7, 2026	101.15	101.83	100.04	101.54	101.54	-0.17%	956,172
Apr 6, 2026	100.83	101.97	100.83	101.71	101.71	0.95%	735,839
Apr 2, 2026	99.29	101.38	99.07	100.75	100.75	-0.97%	2,371,351
Apr 1, 2026	101.61	102.57	101.29	101.74	101.74	1.88%	950,548
Mar 31, 2026	98.12	99.90	97.77	99.86	99.86	3.37%	859,103
Mar 30, 2026	97.40	97.69	96.18	96.60	96.60	-0.03%	1,804,297
Mar 27, 2026	96.81	97.71	96.26	96.63	96.63	-0.63%	878,367
Mar 26, 2026	98.46	98.95	97.18	97.24	97.24	-2.06%	778,024
Mar 25, 2026	99.78	99.88	98.87	99.29	99.29	1.87%	625,508
Mar 24, 2026	96.73	98.21	96.71	97.47	97.47	-0.08%	803,710
Mar 23, 2026	97.13	98.73	96.53	97.55	97.55	2.19%	845,162
Mar 20, 2026	98.14	98.14	94.92	95.46	95.46	-3.13%	1,247,147
Mar 19, 2026	96.86	99.07	96.55	98.54	98.54	-0.88%	1,295,431
Mar 18, 2026	100.36	100.62	99.27	99.41	99.41	-0.99%	745,069
Mar 17, 2026	100.71	100.93	100.12	100.40	100.40	0.22%	690,486
Mar 16, 2026	99.66	100.41	99.38	100.18	100.18	1.42%	594,557
Mar 13, 2026	100.47	100.67	98.58	98.78	98.78	-1.96%	1,024,502
Mar 12, 2026	101.56	101.56	100.26	100.75	100.75	-1.93%	576,960
Mar 11, 2026	102.71	103.00	101.87	102.73	102.73	-0.23%	648,578
Mar 10, 2026	103.39	104.65	102.86	102.97	102.97	0.56%	749,684
Mar 9, 2026	100.61	102.57	99.57	102.40	102.28	-0.80%	917,811
Mar 6, 2026	102.32	103.48	101.67	103.23	103.11	-0.66%	1,105,771
Mar 5, 2026	104.83	105.12	102.89	103.92	103.80	-1.80%	746,846
Mar 4, 2026	105.39	105.99	104.82	105.83	105.70	0.54%	661,909
Mar 3, 2026	104.25	105.74	102.82	105.26	105.14	-3.43%	1,300,305
Mar 2, 2026	108.95	109.35	108.34	109.00	108.87	-0.99%	871,770
Feb 27, 2026	110.13	110.47	109.83	110.09	109.96	0.50%	626,156
Feb 26, 2026	109.04	109.82	108.33	109.54	109.41	-0.17%	809,479
Feb 25, 2026	109.46	109.91	109.20	109.73	109.60	0.78%	697,985
Feb 24, 2026	108.15	109.10	107.93	108.88	108.75	0.28%	711,209