Matthews International Fu... (ADVE)
AMEX: ADVE
· Real-Time Price · USD
37.10
0.03 (0.07%)
At close: Aug 18, 2025, 2:54 PM
37.11
0.02%
After-hours: Aug 18, 2025, 04:04 PM EDT
ADVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.22% | 100 |
| Aug 14, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.99% | 100 |
| Aug 13, 2025 | 37.34 | 37.36 | 37.34 | 37.36 | 37.36 | 0.65% | 300 |
| Aug 12, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1.39% | 100 |
| Aug 11, 2025 | 36.65 | 36.65 | 36.61 | 36.61 | 36.61 | -0.38% | 419 |
| Aug 8, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.41% | 100 |
| Aug 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.77% | 100 |
| Aug 6, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.67% | 100 |
| Aug 5, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.00% | 100 |
| Aug 4, 2025 | 36.06 | 36.10 | 36.00 | 36.08 | 36.08 | 1.29% | 1,000 |
| Aug 1, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.75% | 100 |
| Jul 31, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.55% | 100 |
| Jul 30, 2025 | 36.25 | 36.25 | 36.09 | 36.09 | 36.09 | -0.25% | 822 |
| Jul 29, 2025 | 36.13 | 36.18 | 36.13 | 36.18 | 36.18 | 0.06% | 113 |
| Jul 28, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.15% | 100 |
| Jul 25, 2025 | 36.50 | 36.58 | 36.50 | 36.58 | 36.58 | -0.41% | 148 |
| Jul 24, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.38% | 100 |
| Jul 23, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 1.49% | 100 |
| Jul 22, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.36% | 100 |
| Jul 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.61% | 100 |