NYSE, AD End of Day and Historical Stock Data [Advo Inc.]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AD: A D V O INC

28 Aug 2025

LAST: 54.04	CHANGE: 0.24	OPEN: 54.55	HIGH: 54.55	ASK: 31.43	VOLUME: 234.3K
LAST: 54.04	CHG(%): 0.44	PREV: 54.28	LOW: 53.58	BID: 31.18

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	54.55	54.55	53.58	54.04	234.3K
27 Aug 25	54.02	54.68	53.74	54.28	190.5K
26 Aug 25	53.50	54.18	52.94	54.13	223.6K
25 Aug 25	54.80	54.80	53.44	53.45	229.7K
22 Aug 25	56.17	56.54	54.66	54.91	388.3K
21 Aug 25	53.76	55.83	53.24	55.83	516.2K
20 Aug 25	51.26	54.87	50.69	53.66	990.6K
19 Aug 25	75.52	77.13	75.24	76.00	649.4K
18 Aug 25	75.08	76.50	74.31	76.03	352.8K
15 Aug 25	75.38	75.54	74.34	74.98	327.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	54.16
MA10:	60.73
Week High:	56.54
Week Low:	52.94

RECENT SPLITS

Date	Ratio
10 Nov 2003	3-2
08 Mar 1993	5-4

RECENT DIVIDENDS

Date	Amount
20 Aug 2025	$23.00
07 Jun 2013	$5.75