Avantis International Equ... (AVDE)
AMEX: AVDE
· Real-Time Price · USD
76.77
-0.25 (-0.32%)
At close: Aug 21, 2025, 3:59 PM
76.77
0.01%
After-hours: Aug 21, 2025, 06:11 PM EDT
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 76.77 | 76.89 | 76.61 | 76.77 | 76.77 | -0.31% | 689,485 |
| Aug 20, 2025 | 76.90 | 77.07 | 76.82 | 77.01 | 77.01 | 0.21% | 491,923 |
| Aug 19, 2025 | 77.13 | 77.23 | 76.80 | 76.85 | 76.85 | -0.04% | 582,946 |
| Aug 18, 2025 | 76.85 | 76.93 | 76.65 | 76.88 | 76.88 | -0.16% | 321,943 |
| Aug 15, 2025 | 77.06 | 77.06 | 76.87 | 77.00 | 77.00 | 0.48% | 393,291 |
| Aug 14, 2025 | 76.42 | 76.65 | 76.33 | 76.63 | 76.63 | -0.18% | 374,717 |
| Aug 13, 2025 | 76.66 | 76.79 | 76.60 | 76.77 | 76.77 | 0.47% | 503,349 |
| Aug 12, 2025 | 75.74 | 76.42 | 75.74 | 76.41 | 76.41 | 1.15% | 489,300 |
| Aug 11, 2025 | 75.63 | 75.67 | 75.40 | 75.54 | 75.54 | -0.37% | 457,828 |
| Aug 8, 2025 | 75.74 | 75.96 | 75.64 | 75.82 | 75.82 | 0.46% | 531,300 |
| Aug 7, 2025 | 75.72 | 75.72 | 75.16 | 75.47 | 75.47 | 0.72% | 1,065,400 |
| Aug 6, 2025 | 74.76 | 75.02 | 74.68 | 74.93 | 74.93 | 0.75% | 840,900 |
| Aug 5, 2025 | 74.40 | 74.47 | 74.07 | 74.37 | 74.37 | 0.24% | 622,600 |
| Aug 4, 2025 | 73.98 | 74.21 | 73.91 | 74.19 | 74.19 | 1.30% | 506,000 |
| Aug 1, 2025 | 73.33 | 73.35 | 72.79 | 73.24 | 73.24 | -0.12% | 915,732 |
| Jul 31, 2025 | 73.70 | 73.71 | 73.16 | 73.33 | 73.33 | -0.68% | 647,236 |
| Jul 30, 2025 | 74.17 | 74.32 | 73.56 | 73.83 | 73.83 | -0.74% | 914,643 |
| Jul 29, 2025 | 74.48 | 74.50 | 74.21 | 74.38 | 74.38 | 0.01% | 893,400 |
| Jul 28, 2025 | 74.73 | 74.73 | 74.19 | 74.37 | 74.37 | -1.52% | 640,200 |
| Jul 25, 2025 | 75.04 | 75.55 | 75.02 | 75.52 | 75.52 | -0.04% | 1,337,037 |