Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 17.33 | -0.05 | -0.29% | 17.25 | 17.87 | 17.17 | 1,332,519 |
| Apr 18 2024 | 17.38 | -0.61 | -3.39% | 17.97 | 18.19 | 17.00 | 1,108,188 |
| Apr 17 2024 | 17.99 | -0.10 | -0.55% | 18.09 | 18.47 | 17.40 | 1,610,055 |
| Apr 16 2024 | 18.09 | 1.09 | 6.41% | 16.88 | 18.85 | 16.88 | 2,197,277 |
| Apr 15 2024 | 17.00 | 1.01 | 6.32% | 16.00 | 18.01 | 15.7387 | 2,405,681 |
| Apr 12 2024 | 15.99 | 0.03 | 0.19% | 15.98 | 16.00 | 15.32 | 1,465,950 |
| Apr 11 2024 | 15.96 | -0.19 | -1.18% | 16.20 | 16.38 | 15.25 | 981,411 |
| Apr 10 2024 | 16.15 | -0.62 | -3.70% | 16.56 | 16.56 | 15.95 | 436,028 |
| Apr 09 2024 | 16.77 | -0.36 | -2.10% | 17.37 | 17.42 | 16.66 | 471,052 |
| Apr 08 2024 | 17.13 | 0.44 | 2.64% | 16.66 | 17.185 | 16.405 | 667,450 |
| Apr 05 2024 | 16.69 | 0.10 | 0.60% | 16.195 | 16.71 | 16.09 | 396,181 |
| Apr 04 2024 | 16.59 | 0.30 | 1.84% | 16.18 | 16.89 | 16.06 | 446,651 |
| Apr 03 2024 | 16.29 | -0.12 | -0.73% | 16.43 | 16.57 | 15.92 | 371,238 |
| Apr 02 2024 | 16.41 | -0.25 | -1.50% | 16.5682 | 16.68 | 16.22 | 432,224 |
| Apr 01 2024 | 16.66 | -0.23 | -1.36% | 17.00 | 17.00 | 16.14 | 789,421 |
| Mar 28 2024 | 16.89 | 0.05 | 0.30% | 16.78 | 17.225 | 16.66 | 510,834 |
| Mar 27 2024 | 16.84 | 0.60 | 3.69% | 16.47 | 16.86 | 16.26 | 355,913 |
| Mar 26 2024 | 16.24 | -0.35 | -2.11% | 16.68 | 16.885 | 16.20 | 463,601 |
| Mar 25 2024 | 16.59 | -0.63 | -3.66% | 17.22 | 17.47 | 16.50 | 783,230 |
| Mar 22 2024 | 17.22 | 0.13 | 0.76% | 17.10 | 17.44 | 16.95 | 917,900 |
| Mar 21 2024 | 17.09 | 0.52 | 3.14% | 16.57 | 17.10 | 16.555 | 1,187,737 |
| Mar 20 2024 | 16.57 | 0.77 | 4.87% | 15.99 | 16.74 | 15.75 | 662,368 |
| Mar 19 2024 | 15.80 | 0.03 | 0.19% | 15.66 | 15.98 | 15.6246 | 402,042 |
| Mar 18 2024 | 15.77 | -0.15 | -0.94% | 16.00 | 16.10 | 15.70 | 655,482 |
| Mar 15 2024 | 15.92 | -0.18 | -1.12% | 16.12 | 16.46 | 15.90 | 679,804 |
| Mar 14 2024 | 16.10 | 0.02 | 0.12% | 16.10 | 16.185 | 15.80 | 887,679 |
| Mar 13 2024 | 16.08 | 0.11 | 0.69% | 16.02 | 16.28 | 15.81 | 981,012 |
| Mar 12 2024 | 15.97 | -0.03 | -0.19% | 16.03 | 16.16 | 15.73 | 1,440,388 |
| Mar 11 2024 | 16.00 | -0.35 | -2.14% | 16.40 | 16.53 | 15.96 | 667,860 |
| Mar 08 2024 | 16.35 | 0.32 | 1.96% | 16.09 | 16.695 | 15.5369 | 1,084,868 |
| Mar 07 2024 | 16.035 | -0.29 | -1.75% | 16.38 | 16.7225 | 15.845 | 1,274,433 |
| Mar 06 2024 | 16.32 | 0.51 | 3.23% | 15.93 | 16.67 | 15.57 | 2,280,358 |
| Mar 05 2024 | 15.81 | -0.32 | -1.98% | 16.07 | 16.50 | 15.65 | 2,090,828 |
| Mar 04 2024 | 16.13 | 2.41 | 17.57% | 14.00 | 17.00 | 11.82 | 10,233,485 |
| Mar 01 2024 | 13.72 | 0.94 | 7.36% | 12.79 | 13.86 | 12.36 | 4,112,751 |
| Feb 29 2024 | 12.78 | 0.23 | 1.83% | 12.57 | 13.005 | 12.52 | 1,613,664 |
| Feb 28 2024 | 12.55 | -0.76 | -5.71% | 13.26 | 13.36 | 12.43 | 2,028,818 |
| Feb 27 2024 | 13.31 | 0.32 | 2.46% | 13.03 | 13.44 | 12.93 | 1,343,197 |
| Feb 26 2024 | 12.99 | 0.37 | 2.93% | 12.60 | 13.02 | 12.60 | 1,345,550 |
| Feb 23 2024 | 12.62 | 0.02 | 0.16% | 12.68 | 13.05 | 12.48 | 1,529,112 |
| Feb 22 2024 | 12.60 | -0.08 | -0.63% | 12.69 | 13.03 | 12.53 | 970,201 |
| Feb 21 2024 | 12.68 | -0.18 | -1.40% | 12.84 | 13.20 | 12.57 | 1,064,953 |
| Feb 20 2024 | 12.86 | -0.71 | -5.23% | 13.57 | 13.60 | 12.58 | 1,441,312 |
| Feb 16 2024 | 13.57 | -0.63 | -4.44% | 14.08 | 14.15 | 13.51 | 641,105 |
| Feb 15 2024 | 14.20 | -0.05 | -0.35% | 14.28 | 14.36 | 14.15 | 647,496 |
| Feb 14 2024 | 14.25 | 0.10 | 0.71% | 14.18 | 14.50 | 14.0401 | 264,304 |
| Feb 13 2024 | 14.15 | -0.50 | -3.41% | 13.975 | 14.505 | 13.975 | 548,407 |
| Feb 12 2024 | 14.65 | 0.23 | 1.60% | 14.50 | 14.79 | 14.24 | 1,108,371 |
| Feb 09 2024 | 14.42 | -0.28 | -1.90% | 14.81 | 15.01 | 14.20 | 2,678,152 |
| Feb 08 2024 | 14.70 | -0.01 | -0.07% | 14.67 | 15.08 | 14.56 | 507,698 |
| Feb 07 2024 | 14.71 | -0.69 | -4.48% | 15.35 | 15.43 | 14.67 | 592,768 |
| Feb 06 2024 | 15.40 | 0.85 | 5.84% | 14.80 | 15.50 | 14.62 | 1,851,629 |
| Feb 05 2024 | 14.55 | -0.14 | -0.95% | 14.54 | 14.61 | 14.2486 | 563,263 |
| Feb 02 2024 | 14.69 | -0.03 | -0.20% | 14.48 | 14.76 | 14.24 | 571,843 |
| Feb 01 2024 | 14.72 | 0.33 | 2.29% | 14.48 | 14.76 | 14.295 | 704,625 |
| Jan 31 2024 | 14.39 | -0.23 | -1.57% | 14.59 | 14.96 | 14.33 | 830,247 |
| Jan 30 2024 | 14.62 | 0.02 | 0.14% | 14.62 | 14.74 | 14.12 | 1,033,188 |
| Jan 29 2024 | 14.60 | 0.77 | 5.57% | 13.77 | 14.79 | 13.68 | 1,504,482 |
| Jan 26 2024 | 13.83 | 0.11 | 0.80% | 13.65 | 14.00 | 13.40 | 1,185,499 |
| Jan 25 2024 | 13.72 | 0.02 | 0.15% | 13.86 | 13.87 | 13.53 | 938,250 |
| Jan 24 2024 | 13.70 | -0.47 | -3.32% | 14.20 | 14.43 | 13.66 | 1,168,945 |
| Jan 23 2024 | 14.17 | -0.73 | -4.90% | 14.94 | 15.06 | 14.10 | 1,375,531 |
| Jan 22 2024 | 14.90 | -0.08 | -0.53% | 15.18 | 15.19 | 14.70 | 1,148,199 |
