Avantis International Sma... (AVDV)
AMEX: AVDV
· Real-Time Price · USD
88.89
0.56 (0.63%)
At close: Sep 29, 2025, 3:59 PM
89.00
0.12%
After-hours: Sep 29, 2025, 06:23 PM EDT
AVDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 88.90 | 88.97 | 88.66 | 88.88 | 88.88 | 0.62% | 510,976 |
| Sep 26, 2025 | 87.83 | 88.38 | 87.83 | 88.33 | 88.33 | 0.86% | 485,139 |
| Sep 25, 2025 | 87.68 | 87.70 | 87.25 | 87.58 | 87.58 | -0.50% | 393,046 |
| Sep 24, 2025 | 88.31 | 88.41 | 87.91 | 88.02 | 88.02 | -0.55% | 424,231 |
| Sep 23, 2025 | 88.91 | 89.08 | 88.41 | 88.51 | 88.51 | 0.02% | 592,500 |
| Sep 22, 2025 | 87.95 | 88.56 | 87.81 | 88.49 | 88.49 | 0.75% | 322,614 |
| Sep 19, 2025 | 87.81 | 87.93 | 87.57 | 87.83 | 87.83 | -0.41% | 423,031 |
| Sep 18, 2025 | 88.01 | 88.32 | 87.62 | 88.19 | 88.19 | 0.14% | 508,939 |
| Sep 17, 2025 | 88.18 | 88.99 | 87.69 | 88.07 | 88.07 | -0.56% | 547,200 |
| Sep 16, 2025 | 88.61 | 88.64 | 88.23 | 88.57 | 88.57 | 0.11% | 512,038 |
| Sep 15, 2025 | 88.22 | 88.50 | 87.99 | 88.47 | 88.47 | 0.73% | 387,520 |
| Sep 12, 2025 | 87.89 | 87.98 | 87.62 | 87.83 | 87.83 | -0.40% | 378,318 |
| Sep 11, 2025 | 87.54 | 88.22 | 87.49 | 88.18 | 88.18 | 1.09% | 712,211 |
| Sep 10, 2025 | 87.17 | 87.45 | 87.08 | 87.23 | 87.23 | 0.13% | 961,619 |
| Sep 9, 2025 | 87.24 | 87.41 | 86.96 | 87.12 | 87.12 | -0.35% | 415,200 |
| Sep 8, 2025 | 87.27 | 87.45 | 86.96 | 87.43 | 87.43 | 1.31% | 442,100 |
| Sep 5, 2025 | 86.61 | 86.84 | 86.00 | 86.30 | 86.30 | 0.81% | 322,813 |
| Sep 4, 2025 | 85.22 | 85.64 | 85.00 | 85.61 | 85.61 | 0.38% | 511,700 |
| Sep 3, 2025 | 85.33 | 85.44 | 85.05 | 85.29 | 85.29 | 0.13% | 416,308 |
| Sep 2, 2025 | 84.58 | 85.18 | 84.34 | 85.18 | 85.18 | -0.70% | 446,800 |