Avantis International Sma... (AVDS)
AMEX: AVDS
· Real-Time Price · USD
67.63
0.08 (0.11%)
At close: Oct 01, 2025, 3:22 PM
AVDS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 67.19 | 67.55 | 67.19 | 67.55 | 67.57 | 0.21% | 11,400 |
Sep 29, 2025 | 67.32 | 67.41 | 67.31 | 67.41 | 67.41 | 0.69% | 3,500 |
Sep 26, 2025 | 66.76 | 66.95 | 66.74 | 66.95 | 66.95 | 0.63% | 10,823 |
Sep 25, 2025 | 66.60 | 66.60 | 66.50 | 66.53 | 66.53 | -0.58% | 24,300 |
Sep 24, 2025 | 67.05 | 67.14 | 66.87 | 66.92 | 66.92 | -0.76% | 7,708 |
Sep 23, 2025 | 67.76 | 67.80 | 67.34 | 67.43 | 67.43 | -0.18% | 8,819 |
Sep 22, 2025 | 67.30 | 67.55 | 67.06 | 67.55 | 67.55 | 0.78% | 9,200 |
Sep 19, 2025 | 67.09 | 67.09 | 66.91 | 67.03 | 67.03 | -0.42% | 8,700 |
Sep 18, 2025 | 67.24 | 67.40 | 67.00 | 67.31 | 67.31 | 0.30% | 14,100 |
Sep 17, 2025 | 67.43 | 67.76 | 67.11 | 67.11 | 67.11 | -0.52% | 12,600 |
Sep 16, 2025 | 67.43 | 67.55 | 67.33 | 67.46 | 67.46 | 0.06% | 22,900 |
Sep 15, 2025 | 67.34 | 67.48 | 67.22 | 67.42 | 67.42 | 0.63% | 6,721 |
Sep 12, 2025 | 67.05 | 67.08 | 66.87 | 67.00 | 67.00 | -0.27% | 13,200 |
Sep 11, 2025 | 66.82 | 67.22 | 66.82 | 67.18 | 67.18 | 1.05% | 7,517 |
Sep 10, 2025 | 66.65 | 66.71 | 66.45 | 66.48 | 66.48 | 0.03% | 9,323 |
Sep 9, 2025 | 66.61 | 66.61 | 66.39 | 66.46 | 66.46 | -0.43% | 15,909 |
Sep 8, 2025 | 66.76 | 66.76 | 66.50 | 66.75 | 66.75 | 1.15% | 11,547 |
Sep 5, 2025 | 66.21 | 66.37 | 65.82 | 65.99 | 65.99 | 0.76% | 12,118 |
Sep 4, 2025 | 65.30 | 65.51 | 65.18 | 65.49 | 65.49 | 0.48% | 8,732 |
Sep 3, 2025 | 65.13 | 65.26 | 65.04 | 65.18 | 65.18 | 0.15% | 8,900 |
Page 1 of 28