ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.77	35.92	35.76	35.79	-	0.05%	178
Jun 26, 2025	35.77	35.77	35.77	35.77	35.77	0.88%	10
Jun 25, 2025	35.46	35.46	35.46	35.46	35.46	-0.54%	71
Jun 24, 2025	35.66	35.66	35.65	35.65	35.45	1.92%	678
Jun 23, 2025	34.66	34.98	34.66	34.98	34.78	0.47%	1,276
Jun 20, 2025	34.82	34.82	34.82	34.82	34.62	-0.68%	160
Jun 18, 2025	35.06	35.06	35.06	35.06	34.86	0.22%	107
Jun 17, 2025	34.98	34.98	34.98	34.98	34.78	-0.93%	340
Jun 16, 2025	35.31	35.31	35.31	35.31	35.11	0.53%	94
Jun 13, 2025	35.17	35.17	35.13	35.13	34.93	-0.98%	1,075
Jun 12, 2025	35.50	35.50	35.47	35.47	35.27	0.03%	670
Jun 11, 2025	35.47	35.47	35.47	35.47	35.26	0.44%	351
Jun 10, 2025	35.31	35.31	35.31	35.31	35.11	0.40%	121
Jun 9, 2025	35.08	35.27	35.06	35.17	34.97	0.49%	4,091
Jun 6, 2025	34.95	35.00	34.95	35.00	34.80	0.49%	206
Jun 5, 2025	34.83	34.83	34.83	34.83	34.63	-0.02%	12
Jun 4, 2025	34.74	34.88	34.74	34.83	34.64	0.87%	1,007
Jun 3, 2025	34.53	34.53	34.53	34.53	34.34	-0.36%	235
Jun 2, 2025	34.66	34.66	34.66	34.66	34.46	0.87%	27
May 30, 2025	34.33	34.36	34.33	34.36	34.17	-0.50%	206
May 29, 2025	34.54	34.54	34.53	34.53	34.34	0.52%	107
May 28, 2025	34.43	34.43	34.35	34.35	34.16	-0.82%	1,248
May 27, 2025	34.65	34.65	34.64	34.64	34.44	0.79%	381
May 23, 2025	34.16	34.40	34.16	34.36	34.17	0.41%	657
May 22, 2025	34.17	34.22	34.17	34.22	34.03	0.14%	140
May 21, 2025	34.28	34.33	34.18	34.18	33.98	-0.23%	3,800
May 20, 2025	34.26	34.26	34.23	34.26	34.06	0.32%	1,758
May 19, 2025	33.87	34.15	33.87	34.15	33.95	0.16%	1,283
May 16, 2025	34.09	34.09	34.09	34.09	33.90	-0.06%	5
May 15, 2025	34.11	34.11	34.11	34.11	33.92	0.51%	15
May 14, 2025	33.94	33.94	33.94	33.94	33.75	-0.07%	122
May 13, 2025	33.96	33.96	33.96	33.96	33.77	-0.12%	39
May 12, 2025	34.01	34.01	34.00	34.00	33.81	1.96%	313
May 9, 2025	33.64	33.64	33.35	33.35	33.16	0.20%	1,526
May 8, 2025	33.30	33.34	33.28	33.28	33.09	-0.16%	1,292
May 7, 2025	33.39	33.39	33.33	33.33	33.15	-0.72%	226
May 6, 2025	33.57	33.57	33.57	33.57	33.38	0.21%	14
May 5, 2025	33.50	33.50	33.50	33.50	33.31	0.28%	152
May 2, 2025	33.36	33.41	33.36	33.41	33.22	1.66%	1,669
May 1, 2025	32.84	32.87	32.84	32.87	32.68	0.21%	113
Apr 30, 2025	32.68	32.80	32.68	32.80	32.61	0.03%	254
Apr 29, 2025	32.83	32.83	32.79	32.79	32.60	0.25%	264
Apr 28, 2025	32.67	32.70	32.67	32.70	32.52	0.27%	312
Apr 25, 2025	32.58	32.62	32.58	32.62	32.43	0.44%	154
Apr 24, 2025	32.48	32.48	32.48	32.48	32.29	0.69%	126
Apr 23, 2025	32.29	32.29	32.25	32.25	32.07	0.67%	146
Apr 22, 2025	32.04	32.04	32.04	32.04	31.86	1.76%	31
Apr 21, 2025	31.43	31.48	31.43	31.48	31.31	0.05%	232
Apr 17, 2025	31.47	31.47	31.47	31.47	31.29	0.73%	20
Apr 16, 2025	31.13	31.24	31.13	31.24	31.06	-0.47%	145