Indicators

(NY: ADVE )

32.35 -0.03 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.79	31.79	31.79	31.79	8	+0.10(+0.33%)
Feb 28, 2024	31.65	31.69	31.65	31.69	503	-0.24(-0.76%)
Feb 27, 2024	32.10	32.10	31.93	31.93	872	+0.05(+0.16%)
Feb 26, 2024	31.88	31.88	31.88	31.88	0	-0.04(-0.14%)
Feb 23, 2024	31.92	31.92	31.92	31.92	100	-0.10(-0.31%)
Feb 22, 2024	32.04	32.04	32.02	32.02	201	+0.32(+1.01%)
Feb 21, 2024	31.70	31.70	31.70	31.70	0	+0.04(+0.14%)
Feb 20, 2024	31.75	31.75	31.60	31.66	2,501	+0.16(+0.50%)
Feb 16, 2024	31.50	31.50	31.50	31.50	0	-0.07(-0.22%)
Feb 15, 2024	31.42	31.57	31.41	31.57	11,366	+0.27(+0.86%)
Feb 14, 2024	31.18	31.30	31.16	31.30	2,968	+0.26(+0.84%)
Feb 13, 2024	31.04	31.04	31.04	31.04	84	-0.48(-1.52%)
Feb 12, 2024	31.57	31.59	31.52	31.52	1,901	+0.11(+0.34%)
Feb 09, 2024	31.28	31.41	31.24	31.41	1,435	+0.04(+0.12%)
Feb 08, 2024	31.34	31.39	31.34	31.37	2,077	-0.20(-0.62%)
Feb 07, 2024	31.52	31.57	31.52	31.57	2,500	+0.06(+0.19%)
Feb 06, 2024	31.40	31.51	31.40	31.51	1,342	+0.33(+1.07%)
Feb 05, 2024	31.18	31.18	31.18	31.18	3	+0.08(+0.25%)
Feb 02, 2024	31.10	31.10	31.10	31.10	0	-0.07(-0.23%)

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.