Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
AVDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 64.55 | -0.34 | -0.52% | 64.81 | 64.86 | 64.40 | 233,593 |
| Apr 23 2024 | 64.89 | 0.49 | 0.76% | 64.48 | 65.104 | 64.39 | 234,995 |
| Apr 22 2024 | 64.40 | 0.38 | 0.59% | 64.30 | 64.6795 | 64.0213 | 210,277 |
| Apr 19 2024 | 64.02 | 0.03 | 0.05% | 63.98 | 64.31 | 63.87 | 674,992 |
| Apr 18 2024 | 63.99 | 0.18 | 0.28% | 64.23 | 64.495 | 63.93 | 191,369 |
| Apr 17 2024 | 63.81 | -0.01 | -0.02% | 64.06 | 64.21 | 63.6175 | 1,180,382 |
| Apr 16 2024 | 63.82 | -0.99 | -1.53% | 64.03 | 64.045 | 63.55 | 528,883 |
| Apr 15 2024 | 64.81 | -0.21 | -0.32% | 65.68 | 65.76 | 64.70 | 258,387 |
| Apr 12 2024 | 65.02 | -0.84 | -1.28% | 65.72 | 65.90 | 64.9201 | 240,122 |
| Apr 11 2024 | 65.86 | 0.18 | 0.27% | 65.99 | 66.13 | 65.3604 | 253,236 |
| Apr 10 2024 | 65.68 | -0.79 | -1.19% | 65.67 | 66.13 | 65.381 | 206,433 |
| Apr 09 2024 | 66.47 | 0.03 | 0.05% | 66.89 | 66.96 | 66.27 | 213,981 |
| Apr 08 2024 | 66.44 | 0.54 | 0.82% | 66.54 | 66.62 | 66.3324 | 233,911 |
| Apr 05 2024 | 65.90 | 0.33 | 0.50% | 65.70 | 66.085 | 65.55 | 235,307 |
| Apr 04 2024 | 65.57 | -0.44 | -0.67% | 66.57 | 66.57 | 65.5369 | 295,734 |
| Apr 03 2024 | 66.01 | 0.76 | 1.16% | 65.40 | 66.18 | 65.40 | 301,728 |
| Apr 02 2024 | 65.25 | -0.25 | -0.38% | 65.17 | 65.44 | 65.03 | 195,612 |
| Apr 01 2024 | 65.50 | -0.36 | -0.55% | 65.82 | 65.85 | 65.4367 | 243,218 |
| Mar 28 2024 | 65.86 | -0.03 | -0.05% | 65.76 | 65.9641 | 65.6813 | 183,889 |
| Mar 27 2024 | 65.89 | 0.59 | 0.90% | 65.53 | 65.925 | 65.46 | 300,314 |
| Mar 26 2024 | 65.30 | 0.30 | 0.46% | 65.36 | 65.5199 | 65.22 | 168,321 |
| Mar 25 2024 | 65.00 | 0.08 | 0.12% | 64.92 | 65.23 | 64.91 | 184,158 |
| Mar 22 2024 | 64.92 | -0.35 | -0.53% | 65.24 | 65.24 | 64.865 | 219,252 |
| Mar 21 2024 | 65.265 | -0.05 | -0.08% | 65.40 | 65.4793 | 65.2076 | 177,150 |
| Mar 20 2024 | 65.32 | 0.86 | 1.33% | 64.47 | 65.3799 | 64.19 | 214,352 |
| Mar 19 2024 | 64.46 | 0.23 | 0.36% | 64.26 | 64.6399 | 64.15 | 247,639 |
| Mar 18 2024 | 64.23 | 0.16 | 0.25% | 64.47 | 64.47 | 64.16 | 214,522 |
| Mar 15 2024 | 64.07 | 0.21 | 0.33% | 64.08 | 64.30 | 63.8862 | 249,317 |
| Mar 14 2024 | 63.86 | -0.27 | -0.42% | 64.38 | 64.42 | 63.65 | 203,404 |
| Mar 13 2024 | 64.13 | 0.00 | 0.00% | 63.96 | 64.32 | 63.96 | 212,750 |
| Mar 12 2024 | 64.13 | 0.31 | 0.49% | 63.88 | 64.19 | 63.67 | 222,891 |
| Mar 11 2024 | 63.82 | -0.61 | -0.95% | 63.82 | 63.939 | 63.52 | 272,469 |
| Mar 08 2024 | 64.43 | -0.07 | -0.11% | 64.59 | 64.9399 | 64.3601 | 188,234 |
| Mar 07 2024 | 64.50 | 0.62 | 0.97% | 64.41 | 64.5999 | 64.25 | 449,245 |
| Mar 06 2024 | 63.88 | 0.96 | 1.53% | 63.76 | 64.11 | 63.75 | 302,136 |
| Mar 05 2024 | 62.92 | 0.15 | 0.24% | 63.04 | 63.309 | 62.765 | 381,218 |
| Mar 04 2024 | 62.77 | -0.30 | -0.48% | 62.80 | 62.93 | 62.6911 | 284,635 |
| Mar 01 2024 | 63.07 | 0.76 | 1.22% | 62.54 | 63.16 | 62.51 | 232,611 |
| Feb 29 2024 | 62.31 | 0.39 | 0.63% | 62.47 | 62.62 | 62.07 | 219,575 |
| Feb 28 2024 | 61.92 | -0.28 | -0.45% | 61.90 | 62.0888 | 61.7451 | 219,327 |
| Feb 27 2024 | 62.20 | 0.29 | 0.47% | 61.94 | 62.25 | 61.94 | 213,403 |
| Feb 26 2024 | 61.91 | -0.03 | -0.05% | 61.86 | 62.00 | 61.79 | 211,905 |
| Feb 23 2024 | 61.94 | -0.08 | -0.13% | 61.96 | 62.06 | 61.80 | 224,140 |
| Feb 22 2024 | 62.02 | 0.39 | 0.63% | 61.98 | 62.1499 | 61.8335 | 418,284 |
| Feb 21 2024 | 61.63 | 0.17 | 0.28% | 61.41 | 61.63 | 61.3396 | 271,565 |
| Feb 20 2024 | 61.46 | 0.02 | 0.03% | 61.65 | 61.65 | 61.30 | 276,237 |
| Feb 16 2024 | 61.44 | 0.09 | 0.15% | 61.34 | 61.68 | 61.18 | 257,290 |
| Feb 15 2024 | 61.35 | 0.61 | 1.00% | 60.81 | 61.44 | 60.81 | 230,510 |
| Feb 14 2024 | 60.74 | 0.56 | 0.93% | 60.57 | 60.80 | 60.48 | 297,927 |
| Feb 13 2024 | 60.18 | -1.10 | -1.80% | 60.63 | 60.6894 | 59.95 | 209,629 |
| Feb 12 2024 | 61.28 | 0.41 | 0.67% | 60.87 | 61.49 | 60.86 | 235,539 |
| Feb 09 2024 | 60.87 | 0.09 | 0.15% | 60.74 | 60.92 | 60.59 | 208,720 |
| Feb 08 2024 | 60.78 | -0.16 | -0.26% | 60.75 | 60.79 | 60.45 | 251,588 |
| Feb 07 2024 | 60.94 | 0.07 | 0.11% | 61.01 | 61.12 | 60.75 | 234,908 |
| Feb 06 2024 | 60.87 | 0.45 | 0.74% | 60.50 | 60.89 | 60.42 | 518,142 |
| Feb 05 2024 | 60.42 | -0.74 | -1.21% | 60.74 | 60.74 | 60.185 | 298,972 |
| Feb 02 2024 | 61.16 | -0.70 | -1.13% | 61.48 | 61.48 | 60.90 | 258,792 |
| Feb 01 2024 | 61.86 | 0.53 | 0.86% | 61.64 | 61.8986 | 61.3301 | 359,059 |
| Jan 31 2024 | 61.33 | -0.31 | -0.50% | 61.90 | 62.17 | 61.2413 | 241,714 |
| Jan 30 2024 | 61.64 | -0.28 | -0.45% | 61.73 | 61.73 | 61.35 | 284,897 |
| Jan 29 2024 | 61.92 | 0.27 | 0.44% | 61.74 | 62.235 | 61.4849 | 258,310 |
| Jan 26 2024 | 61.65 | 0.00 | 0.00% | 61.78 | 61.8161 | 61.58 | 188,626 |
