AVDE Stock Prices

Data as of Nov 10, 2026

Last

89.74

Change

-0.53

Open

89.90

Previous

90.27

High

90.04

Low

89.21

Bid

-

Ask

-

Volume

1,186,427

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

0.0%

Hist Vol

15.5%

Opt Volume

0

Open Int

36

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	89.90	90.04	89.21	89.74	-0.53	1,186,427	0	0.000	0.155
Nov 9, 2026	89.38	90.49	89.20	90.27	+2.56	867,355	6	0.000	0.155
Nov 6, 2026	87.31	88.22	87.18	87.71	-0.55	1,383,863	1	0.000	0.152
Nov 5, 2026	90.64	90.64	88.26	88.26	-2.73	1,785,356	0	0.000	0.152
Nov 4, 2026	90.66	91.02	90.33	90.99	+2.11	1,073,353	14	0.085	0.149
Nov 3, 2026	89.43	89.50	88.81	88.88	-0.51	1,169,805	0	0.000	0.148
Nov 2, 2026	89.47	89.95	89.33	89.39	+0.28	854,700	0	0.000	0.148
Oct 30, 2026	89.41	89.45	88.60	89.11	-1.02	1,116,445	0	0.000	0.148
Oct 29, 2026	90.00	90.25	89.82	90.13	+0.33	935,744	2	0.213	0.147
Oct 28, 2026	89.51	89.88	89.26	89.80	+0.11	1,181,570	0	0.000	0.147
Oct 27, 2026	89.38	89.81	89.19	89.69	+0.60	801,557	0	0.000	0.147
Oct 26, 2026	89.23	89.46	88.98	89.09	+0.35	796,632	0	0.000	0.147
Oct 23, 2026	88.56	88.90	88.27	88.74	-0.50	1,072,925	0	0.000	0.147
Oct 22, 2026	89.42	89.55	88.92	89.24	-1.07	1,298,114	0	0.000	0.147
Oct 21, 2026	90.59	90.59	89.87	90.31	+0.28	855,027	10	0.152	0.147
Oct 20, 2026	89.52	90.36	89.42	90.03	+0.53	760,802	0	0.000	0.147
Oct 19, 2026	89.93	90.01	89.45	89.50	-0.57	710,710	2	0.108	0.147
Oct 16, 2026	90.65	90.86	89.82	90.07	+0.18	695,184	6	0.000	0.147
Oct 15, 2026	89.39	89.93	89.01	89.89	+0.62	875,618	0	0.000	0.147
Oct 14, 2026	89.48	89.62	88.98	89.27	-0.78	831,346	0	0.000	0.147
Oct 13, 2026	90.07	90.19	89.73	90.05	+0.47	671,053	2	0.000	0.147
Oct 12, 2026	89.80	89.80	89.52	89.58	-0.22	465,149	0	0.000	0.147
Oct 9, 2026	89.56	89.82	89.42	89.80	+0.52	864,329	0	0.000	0.148
Oct 8, 2026	88.88	89.33	88.62	89.28	-0.20	1,398,507	0	0.000	0.148
Oct 7, 2026	89.43	89.64	89.16	89.48	-1.10	1,246,649	0	0.000	0.148
Oct 6, 2026	90.74	90.93	90.51	90.58	+0.22	954,257	0	0.000	0.148
Oct 5, 2026	90.01	90.50	89.61	90.36	+0.03	1,074,066	5	0.145	0.148
Oct 2, 2026	90.05	90.43	89.74	90.33	+0.00	1,037,229	0	0.000	0.148
Oct 1, 2026	89.74	89.84	88.92	89.35	-0.76	3,620,198	5	0.137	0.148
Sep 30, 2026	91.06	91.08	90.08	90.11	-0.63	3,981,999	5	0.000	0.148
Sep 29, 2026	90.95	90.95	90.22	90.74	-0.52	1,544,457	0	0.000	0.148
Sep 28, 2026	91.25	91.74	90.91	91.26	-0.52	1,390,692	0	0.000	0.148
Sep 25, 2026	91.48	91.84	91.17	91.78	+0.71	1,195,794	4	0.000	0.148
Sep 24, 2026	90.99	91.30	90.51	91.07	-0.18	3,186,099	0	0.000	0.148
Sep 23, 2026	91.82	91.88	91.00	91.25	-1.53	1,065,161	0	0.000	0.148
Sep 22, 2026	92.57	93.01	92.26	92.78	+0.37	928,689	0	0.000	0.147
Sep 21, 2026	92.40	92.56	92.06	92.41	+0.72	663,201	0	0.000	0.147
Sep 18, 2026	91.72	91.76	91.35	91.69	-0.77	753,571	0	0.000	0.147
Sep 17, 2026	92.64	92.72	92.36	92.46	+0.89	845,527	0	0.000	0.146
Sep 16, 2026	92.36	92.59	91.02	91.57	-0.31	767,919	0	0.000	0.146
Sep 15, 2026	91.84	91.93	91.50	91.88	-0.25	873,809	0	0.000	0.146
Sep 14, 2026	92.06	92.61	91.79	92.13	-0.81	843,287	0	0.000	0.146
Sep 11, 2026	93.10	93.20	92.79	92.95	+0.81	770,177	0	0.000	0.146
Sep 10, 2026	92.45	92.65	91.97	92.13	-0.84	1,040,319	0	0.000	0.146
Sep 9, 2026	93.56	93.70	92.92	92.97	-0.72	964,521	0	0.000	0.146
Sep 8, 2026	94.13	94.24	93.67	93.69	+0.00	822,440	0	0.000	0.146
Sep 4, 2026	94.20	94.73	94.12	94.51	+0.01	703,805	0	0.000	0.146
Sep 3, 2026	94.18	94.64	93.96	94.50	+1.16	845,315	0	0.000	0.146
Sep 2, 2026	92.97	93.35	92.93	93.34	+0.53	950,064	0	0.000	0.145
Sep 1, 2026	93.19	93.52	92.67	92.81	-0.82	712,952	0	0.000	0.145
Aug 31, 2026	94.12	94.16	93.48	93.63	-0.19	692,122	0	0.000	0.145
Aug 28, 2026	94.58	94.76	93.60	93.82	-0.47	909,096	0	0.000	0.145
Aug 27, 2026	94.23	94.31	93.91	94.29	-0.07	731,056	1	0.000	0.145
Aug 26, 2026	94.66	94.82	94.30	94.36	-0.37	1,054,928	0	0.000	0.145
Aug 25, 2026	94.44	94.78	94.28	94.73	+0.68	696,996	0	0.000	0.145
Aug 24, 2026	94.09	94.13	93.86	94.05	-0.21	685,947	9	0.090	0.146
Aug 21, 2026	94.35	94.36	94.07	94.26	+0.81	1,237,910	0	0.000	0.147
Aug 20, 2026	93.36	93.86	93.25	93.45	-0.19	1,291,928	0	0.000	0.146
Aug 19, 2026	93.78	94.01	93.37	93.64	+0.40	861,442	0	0.000	0.146
Aug 18, 2026	93.76	94.01	93.23	93.24	-1.08	2,318,237	0	0.000	0.146
Aug 17, 2026	94.31	94.62	94.20	94.32	+0.03	797,295	0	0.000	0.146
Aug 14, 2026	94.28	94.56	94.16	94.29	+0.12	682,243	0	0.000	0.146
Aug 13, 2026	94.11	94.32	93.99	94.17	+0.13	749,691	0	0.000	0.146
Aug 12, 2026	94.21	94.33	93.90	94.04	+0.47	1,315,725	0	0.000	0.146
Aug 11, 2026	93.89	93.97	93.38	93.57	+0.04	852,253	0	0.000	0.146
Aug 10, 2026	93.55	93.73	93.43	93.53	-0.42	849,476	0	0.000	0.146

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.