# Price History for AVDE

> End-of-day price history, dividends, and splits for AVDE.

Data as of Nov 10, 2026 (end of day).

## AVDE quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/AVDE.md?from=2023-11-10&to=2026-11-10`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for AVDE

- [Quote](https://www.optionistics.com/quotes/stock-quotes/AVDE.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AVDE.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/AVDE.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AVDE)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AVDE.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AVDE.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AVDE.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AVDE.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt