Avadel Pharmaceuticals plc (AVDL) Stock Price History
Historical prices from 1996 to 2026
- 1M
- —
- 3M
- —
- YTD
- +0.6%
- 1Y
- +44.8%
- 3Y
- +29.6%
- 5Y
- +16.2%
Loading 10-year price history...
AVDL Historical Performance
AVDL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +61.1%
- 2003 annual price return
- +561.5%
- 2004 annual price return
- -28.2%
- 2005 annual price return
- -3.9%
- 2006 annual price return
- +61.9%
- 2007 annual price return
- -68.5%
- 2008 annual price return
- -63.2%
- 2009 annual price return
- +75.4%
- 2010 annual price return
- -9.2%
- 2011 annual price return
- -25.3%
- 2012 annual price return
- -41.6%
- 2013 annual price return
- +147.7%
- 2014 annual price return
- +110.2%
- 2015 annual price return
- -28.6%
- 2016 annual price return
- -19.6%
- 2017 annual price return
- -25.1%
- 2018 annual price return
- -70.7%
- 2019 annual price return
- +171.6%
- 2020 annual price return
- -9.9%
- 2021 annual price return
- +21.3%
- 2022 annual price return
- -13.6%
- 2023 annual price return
- +101.7%
- 2024 annual price return
- -26.4%
- 2025 annual price return
- +95.9%
- 2026 annual price return
- +0.6%
AVDL Stock Price Trajectory (1996–2026)
As of October 3, 2026, Avadel Pharmaceuticals plc (AVDL) trades at $21.64, representing a +44.8% return over the past year. The stock has delivered a +111.7% total return over five years (+16.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $43.60 on September 19, 2003. From this peak, AVDL has corrected -50.4%, currently trading 39% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers JAZZ (+71.8% 1Y), AXSM (+49.4% 1Y), and INVA (+16.1% 1Y), AVDL has underperformed the peer group average. Compare AVDL vs JAZZ →
AVDL Historical Price Data · from 1996
Rows 1–50 of 7,473| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-13 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | 0.00% |
| 2026-02-12 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | -0.14% |
| 2026-02-11 | 21.67 | 21.69 | 21.65 | 21.67 | 6K | +0.05% |
| 2026-02-10 | 21.72 | 21.76 | 21.64 | 21.66 | 137.14M | -0.23% |
| 2026-02-09 | 21.61 | 21.77 | 21.50 | 21.71 | 31.81M | +0.18% |
| 2026-02-06 | 21.67 | 21.67 | 21.67 | 21.67 | 550 | 0.00% |
| 2026-02-05 | 21.61 | 21.75 | 21.60 | 21.67 | 19.22M | +0.28% |
| 2026-02-04 | 21.60 | 21.69 | 21.57 | 21.61 | 75.06M | +0.14% |
| 2026-02-03 | 21.65 | 21.69 | 21.51 | 21.58 | 39.45M | -0.42% |
| 2026-02-02 | 21.71 | 21.71 | 21.56 | 21.67 | 37.22M | -0.23% |
| 2026-01-30 | 21.72 | 21.72 | 21.72 | 21.72 | 650 | 0.00% |
| 2026-01-29 | 21.57 | 21.72 | 21.55 | 21.72 | 19.54M | +0.60% |
| 2026-01-28 | 21.46 | 21.71 | 21.46 | 21.59 | 11.24M | +0.51% |
| 2026-01-27 | 21.62 | 21.68 | 21.48 | 21.48 | 31.39M | -0.65% |
| 2026-01-26 | 21.66 | 21.68 | 21.53 | 21.62 | 9.69M | +0.32% |
| 2026-01-23 | 21.55 | 21.55 | 21.55 | 21.55 | 700 | 0.00% |
| 2026-01-22 | 21.61 | 21.65 | 21.48 | 21.55 | 17.55M | -0.19% |
| 2026-01-21 | 21.52 | 21.59 | 21.50 | 21.59 | 20.07M | +0.33% |
| 2026-01-20 | 21.51 | 21.53 | 21.50 | 21.52 | 56.04M | +0.14% |
| 2026-01-19 | 21.50 | 21.53 | 21.44 | 21.49 | 38.32M | -0.14% |
| 2026-01-16 | 21.50 | 21.52 | 21.50 | 21.52 | 700 | +0.19% |
| 2026-01-15 | 21.68 | 21.68 | 21.48 | 21.48 | 17.11M | -0.92% |
| 2026-01-14 | 21.52 | 21.68 | 21.47 | 21.68 | 21.99M | +0.74% |
| 2026-01-13 | 21.55 | 21.60 | 21.48 | 21.52 | 23.96M | -0.28% |
| 2026-01-12 | 21.49 | 21.60 | 21.47 | 21.58 | 23.78M | -0.14% |
| 2026-01-09 | 21.56 | 21.61 | 21.56 | 21.61 | 2K | +0.32% |
| 2026-01-08 | 21.48 | 21.59 | 21.47 | 21.54 | 20.59M | +0.14% |
| 2026-01-07 | 21.64 | 21.65 | 21.40 | 21.51 | 11.84M | -0.55% |
| 2026-01-06 | 21.62 | 21.68 | 21.46 | 21.63 | 9.83M | +0.09% |
| 2026-01-05 | 21.61 | 21.96 | 21.47 | 21.61 | 12.67M | +0.42% |
| 2026-01-02 | 21.53 | 21.55 | 21.47 | 21.52 | 1.06M | +0.05% |
| 2026-01-01 | 21.63 | 21.66 | 21.47 | 21.51 | 11.64M | -0.69% |
| 2025-12-31 | 21.66 | 21.66 | 21.66 | 21.66 | 650 | +0.14% |
| 2025-12-30 | 21.57 | 22.16 | 21.51 | 21.63 | 2.58M | +0.37% |
| 2025-12-29 | 21.69 | 21.97 | 21.53 | 21.55 | 3.49M | -0.19% |
| 2025-12-26 | 21.57 | 21.60 | 21.51 | 21.59 | 299K | -0.37% |
| 2025-12-25 | 21.68 | 22.11 | 21.52 | 21.67 | 2.32M | +0.42% |
| 2025-12-24 | 21.57 | 21.67 | 21.52 | 21.58 | 460K | +0.19% |
| 2025-12-23 | 21.46 | 21.66 | 21.46 | 21.54 | 912K | -0.19% |
| 2025-12-22 | 21.41 | 21.68 | 21.41 | 21.58 | 1.09M | +0.51% |
| 2025-12-19 | 21.42 | 21.47 | 21.38 | 21.47 | 4.46M | +0.23% |
| 2025-12-18 | 21.42 | 21.46 | 21.38 | 21.42 | 1.39M | +0.09% |
| 2025-12-17 | 21.37 | 21.44 | 21.36 | 21.40 | 960K | +0.02% |
| 2025-12-16 | 21.38 | 21.45 | 21.36 | 21.39 | 238K | -0.12% |
| 2025-12-15 | 21.38 | 21.45 | 21.36 | 21.42 | 1.01M | +0.28% |
| 2025-12-12 | 21.38 | 21.43 | 21.34 | 21.36 | 1.26M | -0.14% |
| 2025-12-11 | 21.47 | 21.55 | 21.38 | 21.39 | 1.06M | -0.42% |
| 2025-12-10 | 21.38 | 21.53 | 21.37 | 21.48 | 2.54M | +0.80% |
| 2025-12-09 | 21.31 | 21.34 | 21.29 | 21.31 | 1.77M | -0.05% |
| 2025-12-08 | 21.35 | 21.36 | 21.30 | 21.32 | 2.26M | -0.09% |
AVDL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AVDL — Frequently Asked Questions
Quick answers to the most common questions about buying AVDL stock.
How has AVDL stock performed recently?
AVDL returned +44.8% over the past year, beating its 5-year annualized CAGR of +16.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AVDL's all-time high price?
Avadel Pharmaceuticals plc reached $43.60 on 2003-09-19. The 52-week high is $23.57. Current 1-year return of +44.8% places the stock closer to historical peaks.
Where can I download AVDL historical price data?
This page provides AVDL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.