Avantis International Sma... (AVDV)
AMEX: AVDV
· Real-Time Price · USD
85.78
-0.06 (-0.07%)
At close: Aug 29, 2025, 3:59 PM
AVDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 85.63 | 85.83 | 85.50 | 85.78 | 85.78 | -0.07% | 364,100 |
| Aug 28, 2025 | 85.86 | 85.96 | 85.62 | 85.84 | 85.84 | 0.21% | 366,400 |
| Aug 27, 2025 | 85.14 | 85.69 | 84.99 | 85.66 | 85.66 | -0.14% | 452,402 |
| Aug 26, 2025 | 85.25 | 85.78 | 85.25 | 85.78 | 85.78 | 0.23% | 505,730 |
| Aug 25, 2025 | 86.06 | 86.17 | 85.50 | 85.58 | 85.58 | -0.67% | 398,713 |
| Aug 22, 2025 | 84.92 | 86.35 | 84.90 | 86.16 | 86.16 | 2.06% | 381,010 |
| Aug 21, 2025 | 84.39 | 84.55 | 84.22 | 84.42 | 84.42 | 0.13% | 612,423 |
| Aug 20, 2025 | 84.31 | 84.40 | 84.02 | 84.31 | 84.31 | -0.07% | 449,600 |
| Aug 19, 2025 | 84.71 | 84.92 | 84.24 | 84.37 | 84.37 | 0.04% | 367,724 |
| Aug 18, 2025 | 84.40 | 84.40 | 84.03 | 84.34 | 84.34 | 0.00% | 415,417 |
| Aug 15, 2025 | 84.45 | 84.50 | 84.22 | 84.34 | 84.34 | 0.51% | 493,422 |
| Aug 14, 2025 | 83.86 | 83.93 | 83.57 | 83.91 | 83.91 | -0.32% | 409,221 |
| Aug 13, 2025 | 84.20 | 84.30 | 83.95 | 84.18 | 84.18 | 0.35% | 407,128 |
| Aug 12, 2025 | 83.18 | 83.94 | 83.09 | 83.89 | 83.89 | 0.94% | 405,100 |
| Aug 11, 2025 | 83.11 | 83.22 | 82.87 | 83.11 | 83.11 | -0.26% | 337,335 |
| Aug 8, 2025 | 83.32 | 83.47 | 83.10 | 83.33 | 83.33 | 0.46% | 301,470 |
| Aug 7, 2025 | 83.23 | 83.46 | 82.61 | 82.95 | 82.95 | 0.63% | 315,434 |
| Aug 6, 2025 | 82.07 | 82.51 | 82.03 | 82.43 | 82.43 | 1.04% | 289,200 |
| Aug 5, 2025 | 81.37 | 81.73 | 81.25 | 81.58 | 81.58 | 0.42% | 368,538 |
| Aug 4, 2025 | 81.03 | 81.35 | 81.00 | 81.24 | 81.24 | 1.16% | 660,100 |