(AVDE)
66.59
0.21 (0.32%)
At close: Apr 02, 2025, 3:59 PM
67.85
1.88%
After-hours: Apr 02, 2025, 08:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 65.75 | 66.59 | 65.75 | 66.57 | 0.19 | 0.29% | 295,848 |
| Apr 1, 2025 | 66.26 | 66.55 | 65.87 | 66.38 | 0.11 | 0.17% | 617,248 |
| Mar 31, 2025 | 65.81 | 66.39 | 65.63 | 66.27 | -0.63 | -0.94% | 943,200 |
| Mar 28, 2025 | 67.11 | 67.20 | 66.72 | 66.90 | -0.53 | -0.79% | 640,700 |
| Mar 27, 2025 | 67.30 | 67.63 | 67.16 | 67.43 | 0.11 | 0.16% | 274,116 |
| Mar 26, 2025 | 67.82 | 67.98 | 67.27 | 67.32 | -0.84 | -1.23% | 903,300 |
| Mar 25, 2025 | 68.20 | 68.30 | 67.98 | 68.16 | 0.42 | 0.62% | 321,400 |
| Mar 24, 2025 | 67.60 | 67.84 | 67.50 | 67.74 | 0.16 | 0.24% | 263,146 |
| Mar 21, 2025 | 67.52 | 67.71 | 67.35 | 67.58 | -0.46 | -0.68% | 285,000 |
| Mar 20, 2025 | 67.61 | 68.09 | 67.57 | 68.04 | -0.51 | -0.74% | 259,700 |
| Mar 19, 2025 | 68.13 | 68.81 | 68.08 | 68.55 | 0.19 | 0.28% | 338,500 |
| Mar 18, 2025 | 68.33 | 68.49 | 68.03 | 68.36 | 0.11 | 0.16% | 415,200 |
| Mar 17, 2025 | 67.71 | 68.43 | 67.71 | 68.25 | 0.79 | 1.17% | 533,900 |
| Mar 14, 2025 | 67.07 | 67.54 | 66.94 | 67.46 | 1.23 | 1.86% | 325,331 |
| Mar 13, 2025 | 66.37 | 66.57 | 66.04 | 66.23 | -0.46 | -0.69% | 653,400 |
| Mar 12, 2025 | 66.60 | 66.80 | 66.20 | 66.69 | 0.48 | 0.72% | 284,600 |
| Mar 11, 2025 | 66.41 | 66.55 | 65.70 | 66.21 | -0.23 | -0.35% | 775,500 |
| Mar 10, 2025 | 66.79 | 67.01 | 65.91 | 66.44 | -1.47 | -2.16% | 285,900 |
| Mar 7, 2025 | 67.23 | 67.94 | 67.15 | 67.91 | 0.75 | 1.12% | 247,800 |
| Mar 6, 2025 | 67.29 | 67.87 | 67.11 | 67.16 | -0.39 | -0.58% | 440,000 |
| Mar 5, 2025 | 66.88 | 67.71 | 66.88 | 67.55 | 1.64 | 2.49% | 352,700 |
| Mar 4, 2025 | 65.59 | 66.59 | 64.94 | 65.91 | -0.23 | -0.35% | 276,700 |
| Mar 3, 2025 | 66.81 | 66.92 | 65.76 | 66.14 | 0.54 | 0.82% | 445,800 |
| Feb 28, 2025 | 65.44 | 65.61 | 64.98 | 65.60 | 0.06 | 0.09% | 252,700 |
| Feb 27, 2025 | 66.02 | 66.03 | 65.48 | 65.54 | -0.67 | -1.01% | 803,207 |
| Feb 26, 2025 | 66.25 | 66.67 | 66.03 | 66.21 | 0.06 | 0.09% | 415,815 |
| Feb 25, 2025 | 66.32 | 66.36 | 65.82 | 66.15 | 0.52 | 0.79% | 191,900 |
| Feb 24, 2025 | 66.03 | 66.03 | 65.48 | 65.63 | 0.02 | 0.03% | 285,944 |
| Feb 21, 2025 | 66.13 | 66.13 | 65.48 | 65.61 | -0.47 | -0.71% | 287,320 |
| Feb 20, 2025 | 65.99 | 66.13 | 65.78 | 66.08 | 0.30 | 0.46% | 313,233 |
| Feb 19, 2025 | 65.71 | 65.88 | 65.52 | 65.78 | -0.58 | -0.87% | 313,500 |
| Feb 18, 2025 | 66.30 | 66.46 | 66.17 | 66.36 | 0.46 | 0.70% | 351,000 |
| Feb 14, 2025 | 66.14 | 66.30 | 65.89 | 65.90 | 0.10 | 0.15% | 373,500 |
| Feb 13, 2025 | 65.42 | 65.86 | 65.30 | 65.80 | 0.67 | 1.03% | 279,500 |
| Feb 12, 2025 | 64.55 | 65.26 | 64.50 | 65.13 | 0.13 | 0.20% | 358,744 |
| Feb 11, 2025 | 64.70 | 65.07 | 64.62 | 65.00 | 0.29 | 0.45% | 211,023 |
| Feb 10, 2025 | 64.70 | 64.81 | 64.61 | 64.71 | 0.36 | 0.56% | 258,300 |
| Feb 7, 2025 | 64.82 | 64.97 | 64.26 | 64.35 | -0.47 | -0.73% | 294,100 |
| Feb 6, 2025 | 64.74 | 64.94 | 64.65 | 64.82 | 0.33 | 0.51% | 335,134 |
| Feb 5, 2025 | 64.26 | 64.58 | 64.15 | 64.49 | 0.52 | 0.81% | 453,700 |
| Feb 4, 2025 | 63.40 | 63.97 | 63.40 | 63.97 | 0.85 | 1.35% | 335,200 |
| Feb 3, 2025 | 62.69 | 63.43 | 62.56 | 63.12 | -0.74 | -1.16% | 390,846 |
| Jan 31, 2025 | 64.40 | 64.64 | 63.81 | 63.86 | -0.58 | -0.90% | 382,600 |
| Jan 30, 2025 | 64.37 | 64.75 | 64.18 | 64.44 | 0.68 | 1.07% | 404,400 |
| Jan 29, 2025 | 63.68 | 63.93 | 63.52 | 63.76 | 0.02 | 0.03% | 297,500 |
| Jan 28, 2025 | 63.75 | 63.77 | 63.35 | 63.74 | -0.10 | -0.16% | 355,500 |
| Jan 27, 2025 | 63.67 | 63.98 | 63.58 | 63.84 | 0.02 | 0.03% | 374,300 |
| Jan 24, 2025 | 63.85 | 64.04 | 63.77 | 63.82 | 0.22 | 0.35% | 397,600 |
| Jan 23, 2025 | 63.29 | 63.61 | 63.17 | 63.60 | 0.52 | 0.82% | 360,633 |
| Jan 22, 2025 | 63.41 | 63.41 | 63.08 | 63.08 | -0.28 | -0.44% | 254,300 |