(NY: ADVE )

34.38 +0.14 (+0.42%)

Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	34.38	34.38	34.38	34.38	0	+0.14(+0.42%)
Aug 29, 2024	34.40	34.40	34.24	34.24	172	+0.08(+0.23%)
Aug 28, 2024	34.16	34.16	34.16	34.16	0	-0.25(-0.72%)
Aug 27, 2024	34.41	34.41	34.41	34.41	0	+0.21(+0.62%)
Aug 26, 2024	34.20	34.20	34.20	34.20	0	-0.23(-0.68%)
Aug 23, 2024	34.44	34.44	34.44	34.44	100	+0.76(+2.27%)
Aug 22, 2024	33.86	33.86	33.67	33.67	2,149	-0.36(-1.05%)
Aug 21, 2024	34.03	34.03	34.03	34.03	2	+0.13(+0.39%)
Aug 20, 2024	33.90	33.90	33.90	33.90	0	-0.11(-0.33%)
Aug 19, 2024	34.01	34.01	34.01	34.01	2	+0.29(+0.85%)
Aug 16, 2024	33.72	33.72	33.72	33.72	100	+0.23(+0.68%)
Aug 15, 2024	33.49	33.49	33.49	33.49	11	+0.25(+0.77%)
Aug 14, 2024	33.24	33.24	33.24	33.24	2	-0.11(-0.32%)
Aug 13, 2024	33.35	33.35	33.35	33.35	1	+0.55(+1.66%)
Aug 12, 2024	32.80	32.80	32.80	32.80	2	+0.14(+0.41%)
Aug 09, 2024	32.67	32.67	32.67	32.67	212	+0.11(+0.33%)
Aug 08, 2024	32.56	32.56	32.56	32.56	3	+0.63(+1.97%)
Aug 07, 2024	31.93	31.93	31.93	31.93	2	+0.15(+0.46%)
Aug 06, 2024	31.78	31.78	31.78	31.78	0	+0.34(+1.07%)
Aug 05, 2024	31.47	31.47	31.45	31.45	213	-0.69(-2.14%)
Aug 02, 2024	32.13	32.13	32.13	32.13	100	-0.65(-1.99%)
Aug 01, 2024	32.79	32.79	32.79	32.79	51	-0.77(-2.29%)
Jul 31, 2024	33.58	33.58	33.56	33.56	160	+0.63(+1.93%)
Jul 30, 2024	32.92	32.92	32.92	32.92	0	-0.04(-0.11%)
Jul 29, 2024	32.97	32.97	32.96	32.96	255	-0.02(-0.07%)
Jul 26, 2024	32.94	33.01	32.91	32.98	919	+0.41(+1.25%)
Jul 25, 2024	32.57	32.57	32.57	32.57	2	-0.16(-0.50%)
Jul 24, 2024	32.74	32.74	32.74	32.74	2	-0.51(-1.55%)
Jul 23, 2024	33.25	33.25	33.25	33.25	300	-0.22(-0.66%)
Jul 22, 2024	33.47	33.47	33.47	33.47	212	+0.26(+0.77%)
Jul 19, 2024	33.22	33.22	33.22	33.22	100	-0.19(-0.56%)
Jul 18, 2024	33.65	33.65	33.40	33.40	204	-0.21(-0.62%)
Jul 17, 2024	33.61	33.61	33.61	33.61	4	-0.41(-1.21%)
Jul 16, 2024	33.87	34.02	33.87	34.02	202	+0.17(+0.51%)
Jul 15, 2024	33.85	33.85	33.85	33.85	18	-0.25(-0.74%)
Jul 12, 2024	34.10	34.10	34.10	34.10	100	+0.18(+0.54%)
Jul 11, 2024	33.92	33.92	33.92	33.92	6	+0.15(+0.44%)
Jul 10, 2024	33.77	33.77	33.77	33.77	16	+0.44(+1.31%)
Jul 09, 2024	33.34	33.34	33.34	33.34	0	+0.17(+0.51%)
Jul 08, 2024	33.17	33.17	33.17	33.17	0	-0.03(-0.08%)
Jul 05, 2024	33.19	33.19	33.19	33.19	100	-0.01(-0.03%)
Jul 03, 2024	33.21	33.21	33.21	33.21	100	+0.32(+0.96%)
Jul 02, 2024	32.92	32.92	32.89	32.89	105	+0.25(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.