Avantis International Equ... (AVDE)
AMEX: AVDE
· Real-Time Price · USD
78.64
0.33 (0.42%)
At close: Sep 29, 2025, 3:59 PM
78.64
0.01%
After-hours: Sep 29, 2025, 05:45 PM EDT
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 77.66 | 77.80 | 77.42 | 77.67 | 77.67 | -0.67% | 747,746 |
| Sep 24, 2025 | 78.37 | 78.52 | 78.13 | 78.19 | 78.19 | -0.58% | 491,915 |
| Sep 23, 2025 | 79.06 | 79.11 | 78.58 | 78.65 | 78.65 | -0.11% | 649,400 |
| Sep 22, 2025 | 78.50 | 78.79 | 78.26 | 78.74 | 78.74 | 0.47% | 298,818 |
| Sep 19, 2025 | 78.44 | 78.47 | 78.20 | 78.37 | 78.37 | -0.27% | 615,000 |
| Sep 18, 2025 | 78.37 | 78.69 | 78.14 | 78.58 | 78.58 | 0.20% | 921,547 |
| Sep 17, 2025 | 78.56 | 79.13 | 78.13 | 78.42 | 78.42 | -0.53% | 929,323 |
| Sep 16, 2025 | 79.01 | 79.01 | 78.58 | 78.84 | 78.84 | -0.25% | 1,103,500 |
| Sep 15, 2025 | 78.79 | 79.04 | 78.66 | 79.04 | 79.04 | 0.80% | 5,173,617 |
| Sep 12, 2025 | 78.44 | 78.52 | 78.21 | 78.41 | 78.41 | -0.41% | 959,125 |
| Sep 11, 2025 | 78.22 | 78.73 | 78.20 | 78.73 | 78.73 | 1.12% | 884,000 |
| Sep 10, 2025 | 78.02 | 78.15 | 77.78 | 77.86 | 77.86 | 0.10% | 817,134 |
| Sep 9, 2025 | 77.82 | 77.97 | 77.66 | 77.78 | 77.78 | -0.35% | 1,509,300 |
| Sep 8, 2025 | 77.92 | 78.07 | 77.65 | 78.05 | 78.05 | 1.02% | 590,600 |
| Sep 5, 2025 | 77.47 | 77.72 | 77.03 | 77.26 | 77.26 | 0.55% | 493,014 |
| Sep 4, 2025 | 76.53 | 76.84 | 76.42 | 76.84 | 76.84 | 0.68% | 524,527 |
| Sep 3, 2025 | 76.20 | 76.40 | 76.08 | 76.32 | 76.32 | 0.14% | 466,900 |
| Sep 2, 2025 | 75.81 | 76.26 | 75.68 | 76.21 | 76.21 | -0.83% | 661,003 |