Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AVDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 52.919 | 0.24 | 0.45% | 52.64 | 52.92 | 52.64 | 891 |
| Jun 17 2024 | 52.6828 | 0.32 | 0.62% | 52.35 | 52.6828 | 52.32 | 5,227 |
| Jun 14 2024 | 52.36 | -0.46 | -0.88% | 52.35 | 52.4499 | 52.13 | 4,764 |
| Jun 13 2024 | 52.8233 | -0.95 | -1.77% | 52.89 | 52.89 | 52.73 | 1,605 |
| Jun 12 2024 | 53.774 | 0.67 | 1.26% | 54.00 | 54.115 | 53.774 | 2,063 |
| Jun 11 2024 | 53.1074 | -0.55 | -1.03% | 53.1074 | 53.1074 | 53.1074 | 84 |
| Jun 10 2024 | 53.6576 | 0.30 | 0.56% | 53.415 | 53.6576 | 53.415 | 119 |
| Jun 07 2024 | 53.357 | -0.71 | -1.31% | 53.71 | 53.71 | 53.35 | 430 |
| Jun 06 2024 | 54.0666 | -0.05 | -0.09% | 53.95 | 54.11 | 53.95 | 785 |
| Jun 05 2024 | 54.1164 | 0.09 | 0.16% | 53.80 | 54.1164 | 53.80 | 471 |
| Jun 04 2024 | 54.0278 | -0.35 | -0.64% | 54.00 | 54.08 | 54.00 | 338 |
| Jun 03 2024 | 54.376 | 0.04 | 0.08% | 54.32 | 54.4287 | 54.241 | 3,488 |
| May 31 2024 | 54.3312 | 0.53 | 0.99% | 54.05 | 54.3312 | 54.00 | 2,461 |
| May 30 2024 | 53.7998 | 0.75 | 1.42% | 53.8899 | 53.8899 | 53.7998 | 1,531 |
| May 29 2024 | 53.0491 | -0.97 | -1.80% | 53.10 | 53.10 | 53.0491 | 2,773 |
| May 28 2024 | 54.0217 | 0.15 | 0.28% | 54.22 | 54.22 | 54.0217 | 463 |
| May 24 2024 | 53.8692 | 0.65 | 1.23% | 53.78 | 53.885 | 53.78 | 1,714 |
| May 23 2024 | 53.2172 | -0.31 | -0.59% | 54.06 | 54.06 | 53.2172 | 1,704 |
| May 22 2024 | 53.531 | -0.67 | -1.23% | 53.90 | 53.90 | 53.531 | 34 |
| May 21 2024 | 54.1964 | -0.10 | -0.19% | 54.115 | 54.1964 | 54.115 | 325 |
| May 20 2024 | 54.30 | 0.15 | 0.28% | 54.22 | 54.39 | 54.22 | 10,349 |
| May 17 2024 | 54.1507 | 0.29 | 0.55% | 54.04 | 54.18 | 54.04 | 5,182 |
| May 16 2024 | 53.857 | -0.29 | -0.53% | 54.08 | 54.08 | 53.83 | 47,036 |
| May 15 2024 | 54.1433 | 0.40 | 0.75% | 53.91 | 54.1433 | 53.8199 | 4,969 |
| May 14 2024 | 53.74 | 0.39 | 0.72% | 53.57 | 53.74 | 53.56 | 3,382 |
| May 13 2024 | 53.3539 | 0.00 | 0.00% | 53.36 | 53.36 | 53.3539 | 255 |
| May 10 2024 | 53.352 | -0.04 | -0.07% | 53.65 | 53.65 | 53.352 | 338 |
| May 09 2024 | 53.3909 | 0.39 | 0.74% | 53.13 | 53.41 | 53.13 | 508 |
| May 08 2024 | 52.9967 | 0.06 | 0.11% | 52.9967 | 52.9967 | 52.9967 | 3 |
| May 07 2024 | 52.94 | -0.02 | -0.04% | 53.03 | 53.0399 | 52.89 | 1,964 |
| May 06 2024 | 52.9634 | 0.33 | 0.62% | 52.90 | 52.9634 | 52.90 | 1,522 |
| May 03 2024 | 52.6354 | 0.43 | 0.82% | 52.59 | 52.64 | 52.57 | 7,192 |
| May 02 2024 | 52.2077 | 0.78 | 1.51% | 51.75 | 52.26 | 51.75 | 666 |
| May 01 2024 | 51.4287 | -0.14 | -0.28% | 51.4287 | 51.4287 | 51.4287 | 44 |
| Apr 30 2024 | 51.5715 | -0.85 | -1.62% | 51.80 | 51.80 | 51.5715 | 239 |
| Apr 29 2024 | 52.4227 | 0.64 | 1.23% | 52.47 | 52.47 | 52.38 | 2,220 |
| Apr 26 2024 | 51.7845 | 0.49 | 0.96% | 51.7845 | 51.7845 | 51.7845 | 71 |
| Apr 25 2024 | 51.2928 | -0.38 | -0.74% | 51.23 | 51.36 | 51.23 | 6,085 |
| Apr 24 2024 | 51.6747 | -0.21 | -0.41% | 51.87 | 51.87 | 51.6199 | 736 |
| Apr 23 2024 | 51.8849 | 0.44 | 0.86% | 51.79 | 51.8849 | 51.7871 | 505 |
| Apr 22 2024 | 51.4426 | 0.44 | 0.86% | 51.3134 | 51.4426 | 51.2999 | 709 |
| Apr 19 2024 | 51.0028 | -0.09 | -0.18% | 51.00 | 51.13 | 50.9467 | 1,741 |
| Apr 18 2024 | 51.0931 | -0.01 | -0.02% | 51.22 | 51.46 | 51.0931 | 2,171 |
| Apr 17 2024 | 51.1026 | 0.09 | 0.18% | 51.14 | 51.20 | 50.94 | 1,186 |
| Apr 16 2024 | 51.01 | -0.77 | -1.49% | 51.27 | 51.27 | 51.01 | 4,264 |
| Apr 15 2024 | 51.779 | -0.23 | -0.43% | 52.28 | 52.28 | 51.71 | 2,076 |
| Apr 12 2024 | 52.0049 | -0.89 | -1.69% | 52.50 | 52.50 | 52.0049 | 868 |
| Apr 11 2024 | 52.897 | 0.22 | 0.42% | 53.02 | 53.02 | 52.897 | 4,605 |
| Apr 10 2024 | 52.6758 | -0.67 | -1.26% | 52.77 | 52.77 | 52.60 | 37 |
| Apr 09 2024 | 53.3468 | 0.08 | 0.14% | 53.70 | 53.70 | 53.25 | 746 |
| Apr 08 2024 | 53.27 | 0.29 | 0.55% | 53.36 | 53.36 | 53.25 | 5,744 |
| Apr 05 2024 | 52.98 | 0.26 | 0.49% | 52.70 | 52.98 | 52.70 | 333 |
| Apr 04 2024 | 52.7232 | -0.36 | -0.67% | 53.32 | 53.32 | 52.67 | 9,372 |
| Apr 03 2024 | 53.08 | 0.51 | 0.96% | 52.60 | 53.14 | 52.60 | 4,984 |
| Apr 02 2024 | 52.5727 | -0.36 | -0.69% | 52.52 | 52.5727 | 52.52 | 52 |
| Apr 01 2024 | 52.9375 | -0.22 | -0.42% | 53.22 | 53.22 | 52.9375 | 127 |
| Mar 28 2024 | 53.16 | -0.05 | -0.09% | 53.10 | 53.18 | 53.10 | 683 |
| Mar 27 2024 | 53.2066 | 0.43 | 0.81% | 53.0699 | 53.2066 | 53.05 | 2,301 |
| Mar 26 2024 | 52.7789 | 0.19 | 0.36% | 52.8799 | 52.94 | 52.7789 | 1,283 |
| Mar 25 2024 | 52.5921 | -0.04 | -0.08% | 52.63 | 52.72 | 52.5921 | 985 |
| Mar 22 2024 | 52.6364 | -0.23 | -0.43% | 52.92 | 52.92 | 52.6364 | 1,259 |
