Avantis International Sma... (AVDS)
AMEX: AVDS
· Real-Time Price · USD
64.90
-0.09 (-0.14%)
At close: Aug 21, 2025, 1:40 PM
AVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 64.97 | 65.03 | 64.78 | 64.99 | 64.99 | 0.03% | 12,664 |
| Aug 19, 2025 | 65.32 | 65.33 | 64.95 | 64.97 | 64.97 | -0.06% | 7,323 |
| Aug 18, 2025 | 64.90 | 65.01 | 64.90 | 65.01 | 65.01 | 0.00% | 10,900 |
| Aug 15, 2025 | 65.02 | 65.04 | 64.97 | 65.01 | 65.01 | 0.31% | 12,021 |
| Aug 14, 2025 | 64.66 | 64.81 | 64.55 | 64.81 | 64.81 | -0.11% | 27,600 |
| Aug 13, 2025 | 64.94 | 64.97 | 64.75 | 64.88 | 64.88 | 0.20% | 6,636 |
| Aug 12, 2025 | 64.33 | 64.76 | 64.32 | 64.75 | 64.75 | 0.84% | 13,518 |
| Aug 11, 2025 | 64.20 | 64.36 | 64.16 | 64.21 | 64.21 | -0.40% | 11,702 |
| Aug 8, 2025 | 64.43 | 64.60 | 64.43 | 64.47 | 64.47 | 0.28% | 17,404 |
| Aug 7, 2025 | 64.23 | 64.29 | 64.02 | 64.29 | 64.29 | 0.59% | 16,748 |
| Aug 6, 2025 | 63.76 | 63.94 | 63.67 | 63.91 | 63.91 | 0.82% | 8,200 |
| Aug 5, 2025 | 63.30 | 63.46 | 63.16 | 63.39 | 63.39 | 0.32% | 8,400 |
| Aug 4, 2025 | 63.10 | 63.22 | 63.07 | 63.19 | 63.19 | 1.12% | 9,500 |
| Aug 1, 2025 | 62.50 | 62.50 | 62.09 | 62.49 | 62.49 | 0.39% | 27,500 |
| Jul 31, 2025 | 62.44 | 62.49 | 62.12 | 62.25 | 62.25 | -0.30% | 11,922 |
| Jul 30, 2025 | 62.84 | 62.84 | 62.28 | 62.44 | 62.44 | -0.90% | 15,242 |
| Jul 29, 2025 | 63.23 | 63.23 | 62.90 | 63.01 | 63.01 | -0.13% | 20,200 |
| Jul 28, 2025 | 63.49 | 63.49 | 63.01 | 63.09 | 63.09 | -1.53% | 7,400 |
| Jul 25, 2025 | 63.86 | 64.07 | 63.79 | 64.07 | 64.07 | -0.12% | 6,837 |
| Jul 24, 2025 | 64.33 | 64.35 | 64.15 | 64.15 | 64.15 | -0.64% | 10,200 |