(ADVE)

AI Score

Unlock

31.48

0.13 (0.43%)

At close: Apr 15, 2025, 3:59 PM

31.28

-0.65%

Pre-market: Apr 16, 2025, 04:10 AM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	31.45	31.45	31.48	31.48	31.39	31.39	31.39	31.39	0.13%	260
Apr 14, 2025	31.35	31.35	31.35	31.35	31.35	31.35	31.35	31.35	1.19%	100
Apr 11, 2025	30.61	30.61	30.98	30.98	30.61	30.61	30.98	30.98	2.68%	506
Apr 10, 2025	30.38	30.38	30.38	30.38	30.17	30.17	30.17	30.17	-1.98%	300
Apr 9, 2025	30.51	30.51	30.78	30.78	30.51	30.51	30.78	30.78	6.47%	700
Apr 8, 2025	28.91	28.91	28.91	28.91	28.91	28.91	28.91	28.91	-1.43%	244
Apr 7, 2025	27.03	27.03	30.26	30.26	27.03	27.03	29.33	29.33	-2.43%	818
Apr 4, 2025	31.36	31.36	31.36	31.36	30.06	30.06	30.06	30.06	-5.35%	721
Apr 3, 2025	31.76	31.76	31.76	31.76	31.76	31.76	31.76	31.76	-2.28%	100
Apr 2, 2025	32.50	32.50	32.50	32.50	32.50	32.50	32.50	32.50	0.06%	100
Apr 1, 2025	32.48	32.48	32.48	32.48	32.48	32.48	32.48	32.48	0.15%	100
Mar 31, 2025	32.21	32.21	32.43	32.43	32.21	32.21	32.43	32.43	-0.22%	312
Mar 28, 2025	32.90	32.90	32.90	32.90	32.50	32.50	32.50	32.50	-1.49%	337
Mar 27, 2025	32.99	32.99	32.99	32.99	32.99	32.99	32.99	32.99	0.33%	100
Mar 26, 2025	32.83	32.83	32.89	32.89	32.83	32.83	32.88	32.88	-0.60%	1,502
Mar 25, 2025	33.10	33.05	33.11	33.06	33.08	33.03	33.08	33.03	0.00%	4,125
Mar 24, 2025	33.08	33.03	33.08	33.03	33.08	33.03	33.08	33.03	0.06%	400
Mar 21, 2025	33.06	33.02	33.06	33.02	33.06	33.02	33.06	33.02	-0.30%	108
Mar 20, 2025	33.19	33.15	33.21	33.17	33.16	33.12	33.16	33.12	-0.99%	2,417
Mar 19, 2025	33.58	33.53	33.58	33.53	33.49	33.44	33.49	33.44	0.60%	101
Mar 18, 2025	33.30	33.25	33.30	33.25	33.23	33.18	33.29	33.24	-0.36%	500
Mar 17, 2025	33.40	33.36	33.47	33.43	33.40	33.36	33.41	33.37	1.24%	8,744
Mar 14, 2025	32.88	32.83	33.00	32.95	32.88	32.83	33.00	32.95	1.60%	200
Mar 13, 2025	32.48	32.44	32.48	32.44	32.48	32.44	32.48	32.44	-0.40%	500
Mar 12, 2025	32.61	32.56	32.61	32.56	32.61	32.56	32.61	32.56	1.12%	0
Mar 11, 2025	32.19	32.15	32.25	32.21	32.06	32.02	32.25	32.21	0.06%	1,200
Mar 10, 2025	32.40	32.35	32.40	32.35	32.23	32.18	32.23	32.18	-1.65%	200
Mar 7, 2025	32.64	32.59	32.77	32.72	32.64	32.59	32.77	32.72	0.03%	132
Mar 6, 2025	32.81	32.77	32.81	32.77	32.74	32.70	32.76	32.72	-0.64%	804
Mar 5, 2025	32.72	32.67	32.97	32.92	32.72	32.67	32.97	32.92	2.04%	400
Mar 4, 2025	32.31	32.26	32.31	32.26	32.31	32.26	32.31	32.26	0.56%	131
Mar 3, 2025	32.47	32.42	32.47	32.42	32.13	32.08	32.13	32.08	-0.19%	505
Feb 28, 2025	32.19	32.15	32.19	32.15	32.19	32.15	32.19	32.15	-0.83%	100
Feb 27, 2025	32.68	32.63	32.68	32.63	32.46	32.41	32.46	32.41	-0.76%	3,200
Feb 26, 2025	32.79	32.74	32.79	32.74	32.71	32.66	32.71	32.66	0.99%	900
Feb 25, 2025	32.39	32.34	32.39	32.34	32.39	32.34	32.39	32.34	0.47%	100
Feb 24, 2025	32.31	32.26	32.31	32.26	32.24	32.19	32.24	32.19	-1.01%	640
Feb 21, 2025	32.57	32.52	32.57	32.52	32.57	32.52	32.57	32.52	-0.15%	100
Feb 20, 2025	32.58	32.53	32.62	32.57	32.58	32.53	32.62	32.57	0.90%	300
Feb 19, 2025	32.33	32.28	32.33	32.28	32.33	32.28	32.33	32.28	-0.61%	100
Feb 18, 2025	32.53	32.48	32.53	32.48	32.53	32.48	32.53	32.48	0.06%	102
Feb 14, 2025	32.50	32.45	32.55	32.50	32.50	32.45	32.51	32.46	0.68%	1,000
Feb 13, 2025	32.29	32.24	32.29	32.24	32.29	32.24	32.29	32.24	0.56%	100
Feb 12, 2025	32.11	32.06	32.11	32.06	32.11	32.06	32.11	32.06	-0.19%	100
Feb 11, 2025	31.97	31.92	32.17	32.12	31.97	31.92	32.17	32.12	-0.28%	300
Feb 10, 2025	32.29	32.24	32.29	32.24	32.26	32.21	32.26	32.21	0.72%	200
Feb 7, 2025	32.23	32.18	32.23	32.18	32.03	31.98	32.03	31.98	-0.81%	3,013
Feb 6, 2025	32.29	32.24	32.29	32.24	32.29	32.24	32.29	32.24	0.62%	0
Feb 5, 2025	32.09	32.04	32.09	32.04	32.09	32.04	32.09	32.04	0.25%	100
Feb 4, 2025	31.91	31.86	32.01	31.96	31.91	31.86	32.01	31.96	0.66%	5,100