AVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	63.53	63.53	57.80	57.99	57.99	0.40%	8,340
May 9, 2025	57.88	57.88	57.76	57.76	57.76	0.76%	9,074
May 8, 2025	60.42	60.42	57.32	57.32	57.32	0.04%	4,199
May 7, 2025	57.61	57.61	57.29	57.30	57.30	-0.44%	9,107
May 6, 2025	57.37	57.55	57.34	57.55	57.55	0.72%	20,810
May 5, 2025	57.20	57.26	57.04	57.14	57.14	0.36%	20,162
May 2, 2025	56.93	57.05	56.87	56.94	56.94	1.15%	14,962
May 1, 2025	56.69	56.69	56.10	56.29	56.29	-0.47%	5,948
Apr 30, 2025	56.50	56.55	56.01	56.55	56.55	-0.19%	1,795
Apr 29, 2025	56.55	56.72	56.48	56.66	56.66	0.16%	5,958
Apr 28, 2025	56.24	56.57	56.13	56.57	56.57	0.95%	7,102
Apr 25, 2025	55.83	56.03	55.72	56.03	56.03	0.05%	4,130
Apr 24, 2025	55.60	56.00	55.56	56.00	56.00	1.28%	16,328
Apr 23, 2025	55.73	55.86	55.25	55.29	55.29	-0.21%	15,432
Apr 22, 2025	53.04	55.69	53.04	55.41	55.41	1.31%	5,279
Apr 21, 2025	55.24	55.24	54.33	54.69	54.69	0.10%	11,257
Apr 17, 2025	54.58	54.85	54.43	54.64	54.64	1.18%	20,579
Apr 16, 2025	54.16	54.37	53.84	54.00	54.00	0.12%	5,589
Apr 15, 2025	54.14	54.18	53.84	53.93	53.93	0.45%	17,256
Apr 14, 2025	53.27	53.73	53.27	53.69	53.69	1.32%	4,177
Apr 11, 2025	52.10	52.99	51.93	52.99	52.99	3.07%	15,340
Apr 10, 2025	52.74	52.74	50.68	51.41	51.41	-1.39%	9,707
Apr 9, 2025	49.06	52.28	48.80	52.13	52.13	6.61%	35,479
Apr 8, 2025	50.54	50.54	48.41	48.90	48.90	0.54%	33,617
Apr 7, 2025	48.24	49.34	48.00	48.64	48.64	-1.83%	37,363
Apr 4, 2025	51.18	51.18	49.34	49.54	49.54	-6.98%	37,082
Apr 3, 2025	54.08	54.08	53.21	53.26	53.26	-2.13%	15,302
Apr 2, 2025	53.78	54.42	53.78	54.42	54.42	0.13%	10,844
Apr 1, 2025	54.30	54.45	53.94	54.35	54.35	0.09%	94,028
Mar 31, 2025	54.36	54.48	53.90	54.30	54.30	-0.90%	17,261
Mar 28, 2025	55.13	55.13	54.71	54.80	54.80	-1.14%	19,880
Mar 27, 2025	55.26	55.51	55.22	55.43	55.43	0.17%	10,532
Mar 26, 2025	55.78	55.78	55.18	55.33	55.33	-1.02%	19,236
Mar 25, 2025	55.83	55.91	55.68	55.90	55.90	0.77%	19,018
Mar 24, 2025	55.58	55.58	55.35	55.47	55.47	-0.10%	20,024
Mar 21, 2025	55.48	55.58	55.32	55.53	55.53	-0.63%	20,752
Mar 20, 2025	55.49	55.93	55.46	55.88	55.88	-0.62%	27,751
Mar 19, 2025	55.84	56.35	55.76	56.23	56.23	0.34%	8,416
Mar 18, 2025	56.04	56.14	55.82	56.04	56.04	0.02%	23,395
Mar 17, 2025	55.56	56.05	55.56	56.03	56.03	1.16%	12,352
Mar 14, 2025	55.02	55.39	55.02	55.39	55.39	1.97%	13,620
Mar 13, 2025	54.41	54.55	54.25	54.32	54.32	-0.57%	207,792
Mar 12, 2025	54.32	54.69	54.27	54.63	54.63	0.85%	12,291
Mar 11, 2025	54.26	54.34	53.77	54.17	54.17	-0.09%	14,583
Mar 10, 2025	54.75	54.75	53.91	54.22	54.22	-2.14%	54,676
Mar 7, 2025	54.87	55.45	54.82	55.41	55.41	1.20%	27,324
Mar 6, 2025	54.79	55.10	54.73	54.75	54.75	-0.38%	39,855
Mar 5, 2025	54.57	55.01	54.39	54.96	54.96	2.68%	16,539
Mar 4, 2025	53.31	53.96	52.79	53.53	53.53	-0.45%	12,037
Mar 3, 2025	54.42	54.43	53.69	53.77	53.77	0.50%	22,106