AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	81.53	81.71	81.22	81.35	81.35	0.06%	641,257
Dec 4, 2025	81.37	81.50	81.14	81.30	81.30	0.25%	522,318
Dec 3, 2025	80.76	81.11	80.69	81.10	81.10	0.58%	853,571
Dec 2, 2025	80.68	80.75	80.35	80.63	80.63	0.14%	1,001,843
Dec 1, 2025	80.75	80.87	80.48	80.52	80.52	-0.53%	867,623
Nov 28, 2025	80.63	80.96	80.52	80.95	80.95	0.66%	229,855
Nov 26, 2025	79.86	80.57	79.82	80.42	80.42	1.14%	708,370
Nov 25, 2025	78.88	79.57	78.66	79.51	79.51	1.27%	651,557
Nov 24, 2025	78.07	78.60	78.04	78.51	78.51	0.36%	1,084,384
Nov 21, 2025	77.73	78.39	77.42	78.23	78.23	1.31%	878,208
Nov 20, 2025	78.83	78.94	77.20	77.22	77.22	-1.34%	993,931
Nov 19, 2025	78.44	78.73	77.93	78.27	78.27	-0.23%	690,903
Nov 18, 2025	78.28	78.71	77.96	78.45	78.45	-1.06%	770,640
Nov 17, 2025	79.83	80.03	79.00	79.29	79.29	-1.20%	660,700
Nov 14, 2025	79.74	80.40	79.62	80.25	80.25	-0.14%	1,032,587
Nov 13, 2025	81.13	81.24	80.27	80.36	80.36	-1.03%	861,026
Nov 12, 2025	80.80	81.28	80.80	81.20	81.20	0.82%	890,050
Nov 11, 2025	80.26	80.66	80.26	80.54	80.54	0.50%	563,613
Nov 10, 2025	79.76	80.18	79.59	80.14	80.14	1.21%	744,520
Nov 7, 2025	78.57	79.18	78.31	79.18	79.18	0.39%	762,120
Nov 6, 2025	79.04	79.19	78.64	78.87	78.87	-0.15%	693,400
Nov 5, 2025	78.57	79.12	78.57	78.99	78.99	0.64%	1,026,308
Nov 4, 2025	78.53	78.86	78.39	78.49	78.49	-1.18%	707,432
Nov 3, 2025	79.48	79.48	79.14	79.43	79.43	0.05%	563,600
Oct 31, 2025	79.60	79.60	79.12	79.39	79.39	-0.31%	629,583
Oct 30, 2025	79.51	79.93	79.45	79.64	79.64	-0.25%	703,242
Oct 29, 2025	80.27	80.38	79.49	79.84	79.84	-0.54%	891,843
Oct 28, 2025	80.15	80.44	80.01	80.27	80.27	-0.04%	690,523
Oct 27, 2025	80.31	80.33	80.12	80.30	80.30	0.55%	870,935
Oct 24, 2025	79.87	79.96	79.74	79.86	79.86	0.26%	649,475
Oct 23, 2025	79.52	79.76	79.45	79.65	79.65	0.73%	598,205
Oct 22, 2025	79.01	79.25	78.73	79.07	79.07	0.14%	716,831
Oct 21, 2025	79.10	79.23	78.88	78.96	78.96	-0.89%	1,130,620
Oct 20, 2025	79.51	79.73	79.44	79.67	79.67	0.76%	511,576
Oct 17, 2025	78.83	79.15	78.62	79.07	79.07	-0.21%	810,822
Oct 16, 2025	79.36	79.62	78.99	79.24	79.24	0.21%	609,262
Oct 15, 2025	79.06	79.27	78.59	79.07	79.07	0.57%	844,978
Oct 14, 2025	77.82	78.90	77.79	78.62	78.62	0.33%	571,518
Oct 13, 2025	78.16	78.49	78.05	78.36	78.36	0.91%	422,368
Oct 10, 2025	78.84	78.86	77.59	77.65	77.65	-1.80%	2,254,116
Oct 9, 2025	79.90	79.90	78.88	79.07	79.07	-0.85%	562,447
Oct 8, 2025	79.67	79.80	79.53	79.75	79.75	0.43%	508,586
Oct 7, 2025	79.91	79.91	79.38	79.41	79.41	-0.80%	412,271
Oct 6, 2025	80.07	80.23	79.92	80.05	80.05	0.09%	575,684
Oct 3, 2025	79.77	80.09	79.72	79.98	79.98	0.82%	746,289
Oct 2, 2025	79.52	79.52	78.88	79.33	79.33	0.08%	816,036
Oct 1, 2025	79.10	79.39	79.08	79.27	79.27	0.47%	1,124,989
Sep 30, 2025	78.56	78.94	78.52	78.90	78.90	0.33%	1,042,745
Sep 29, 2025	78.68	78.70	78.46	78.64	78.64	0.42%	517,568
Sep 26, 2025	78.05	78.32	78.02	78.31	78.31	0.82%	428,902