(AVDE)
AMEX: AVDE
· Real-Time Price · USD
77.28
0.44 (0.57%)
At close: Sep 05, 2025, 3:59 PM
77.26
-0.02%
After-hours: Sep 05, 2025, 05:29 PM EDT
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 76.79 | 76.97 | 76.73 | 76.85 | 76.85 | -0.47% | 433,117 |
| Aug 28, 2025 | 77.17 | 77.28 | 76.96 | 77.21 | 77.21 | 0.38% | 403,600 |
| Aug 27, 2025 | 76.57 | 76.94 | 76.40 | 76.92 | 76.92 | -0.22% | 458,900 |
| Aug 26, 2025 | 76.89 | 77.11 | 76.83 | 77.09 | 77.09 | 0.01% | 752,821 |
| Aug 25, 2025 | 77.73 | 77.79 | 77.03 | 77.08 | 77.08 | -1.20% | 505,900 |
| Aug 22, 2025 | 77.13 | 78.14 | 77.07 | 78.02 | 78.02 | 1.63% | 591,800 |
| Aug 21, 2025 | 76.77 | 76.89 | 76.61 | 76.77 | 76.77 | -0.31% | 689,500 |
| Aug 20, 2025 | 76.90 | 77.07 | 76.82 | 77.01 | 77.01 | 0.21% | 491,923 |
| Aug 19, 2025 | 77.13 | 77.23 | 76.80 | 76.85 | 76.85 | -0.04% | 582,946 |
| Aug 18, 2025 | 76.85 | 76.93 | 76.65 | 76.88 | 76.88 | -0.16% | 321,943 |
| Aug 15, 2025 | 77.06 | 77.06 | 76.87 | 77.00 | 77.00 | 0.48% | 393,291 |
| Aug 14, 2025 | 76.42 | 76.65 | 76.33 | 76.63 | 76.63 | -0.18% | 374,717 |
| Aug 13, 2025 | 76.66 | 76.79 | 76.60 | 76.77 | 76.77 | 0.47% | 503,349 |
| Aug 12, 2025 | 75.74 | 76.42 | 75.74 | 76.41 | 76.41 | 1.15% | 489,300 |
| Aug 11, 2025 | 75.63 | 75.67 | 75.40 | 75.54 | 75.54 | -0.37% | 457,828 |
| Aug 8, 2025 | 75.74 | 75.96 | 75.64 | 75.82 | 75.82 | 0.46% | 531,300 |