ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18.10	18.17	17.89	17.98	17.98	-2.04%	11,218
Mar 4, 2026	18.13	18.37	18.11	18.36	18.36	0.69%	20,517
Mar 3, 2026	18.45	18.58	17.63	18.23	18.23	-2.83%	496,382
Mar 2, 2026	18.90	18.90	18.59	18.76	18.76	-1.39%	11,646
Feb 27, 2026	19.00	19.03	18.95	19.03	19.03	-0.34%	9,878
Feb 26, 2026	19.18	19.18	18.97	19.09	19.09	-1.39%	3,780
Feb 25, 2026	19.38	19.38	19.31	19.36	19.36	1.41%	6,903
Feb 24, 2026	19.09	19.19	19.09	19.09	19.09	-	3,219
Feb 23, 2026	19.14	19.19	19.05	19.09	19.09	-0.43%	8,994
Feb 20, 2026	18.98	19.17	18.98	19.17	19.17	1.22%	4,638
Feb 19, 2026	18.91	18.94	18.90	18.94	18.94	0.01%	594
Feb 18, 2026	19.01	19.08	18.89	18.94	18.94	-0.24%	2,399
Feb 17, 2026	19.18	19.18	18.83	18.99	18.99	0.88%	3,924
Feb 13, 2026	18.75	18.85	18.75	18.82	18.82	-0.14%	920
Feb 12, 2026	19.15	19.24	18.85	18.85	18.85	-1.34%	3,696
Feb 11, 2026	19.04	19.11	19.04	19.10	19.10	0.65%	541
Feb 10, 2026	19.01	19.04	18.98	18.98	18.98	0.09%	8,485
Feb 9, 2026	18.78	19.01	18.78	18.96	18.96	0.42%	1,555
Feb 6, 2026	18.76	18.90	18.76	18.88	18.88	1.81%	2,782
Feb 5, 2026	18.61	18.64	18.55	18.55	18.55	-	13,111
Feb 4, 2026	18.67	18.67	18.55	18.55	18.54	0.11%	267,962
Feb 3, 2026	18.63	18.63	18.41	18.53	18.53	-0.98%	4,242
Feb 2, 2026	18.72	18.73	18.66	18.71	18.71	0.68%	2,867
Jan 30, 2026	18.75	18.79	18.49	18.58	18.58	-1.29%	8,062
Jan 29, 2026	18.90	18.90	18.71	18.83	18.83	0.53%	1,624
Jan 28, 2026	18.68	18.73	18.68	18.73	18.73	-0.44%	5,907
Jan 27, 2026	18.75	18.83	18.74	18.81	18.81	1.34%	3,937
Jan 26, 2026	18.63	18.63	18.52	18.56	18.56	0.05%	19,301
Jan 23, 2026	18.46	18.58	18.42	18.55	18.55	0.48%	13,145
Jan 22, 2026	18.49	18.51	18.45	18.46	18.46	0.32%	6,936
Jan 21, 2026	18.41	18.45	18.37	18.40	18.40	-0.10%	12,829
Jan 20, 2026	18.45	18.46	18.41	18.42	18.42	-0.34%	3,269
Jan 16, 2026	18.46	18.55	18.43	18.48	18.48	-0.41%	5,047
Jan 15, 2026	18.48	18.61	18.48	18.56	18.56	0.27%	3,686
Jan 14, 2026	18.44	18.86	18.43	18.51	18.51	0.21%	6,495
Jan 13, 2026	18.94	18.94	18.47	18.47	18.47	-0.42%	3,408
Jan 12, 2026	18.45	18.57	18.43	18.55	18.55	0.35%	10,310
Jan 9, 2026	18.30	18.75	18.30	18.48	18.48	1.22%	13,070
Jan 8, 2026	18.28	18.43	18.26	18.26	18.26	-0.86%	4,385
Jan 7, 2026	18.53	18.57	18.41	18.42	18.42	-0.56%	102,868
Jan 6, 2026	18.54	18.54	18.52	18.52	18.52	0.71%	1,295
Jan 5, 2026	18.33	18.41	18.33	18.39	18.39	0.28%	4,482
Jan 2, 2026	18.33	18.34	18.24	18.34	18.34	1.16%	5,468
Dec 31, 2025	18.17	18.18	18.13	18.13	18.13	-0.71%	7,533
Dec 30, 2025	18.26	18.29	18.26	18.26	18.26	-0.60%	4,065
Dec 29, 2025	18.22	18.37	18.17	18.37	18.37	0.66%	60,380
Dec 26, 2025	18.25	18.26	18.23	18.25	18.25	0.12%	1,222
Dec 24, 2025	18.27	18.27	18.23	18.23	18.23	0.44%	1,185
Dec 23, 2025	18.12	18.22	18.11	18.15	18.15	0.08%	21,853
Dec 22, 2025	18.12	18.17	18.09	18.14	18.14	0.24%	6,303
Dec 19, 2025	18.11	18.14	18.09	18.09	18.09	0.48%	2,351
Dec 18, 2025	18.03	18.03	18.01	18.01	18.00	1.16%	4,412
Dec 17, 2025	17.96	17.96	17.76	17.80	17.80	-0.92%	8,504
Dec 16, 2025	17.97	17.97	17.86	17.96	17.96	-0.15%	2,959
Dec 15, 2025	18.09	18.09	17.86	17.99	17.99	-0.11%	5,842
Dec 12, 2025	18.29	18.29	17.84	18.01	18.01	-1.55%	5,097
Dec 11, 2025	18.26	18.31	18.26	18.29	18.14	-0.40%	5,117
Dec 10, 2025	18.24	18.37	18.24	18.37	18.21	1.19%	3,853
Dec 9, 2025	18.24	18.24	18.13	18.15	18.00	-0.37%	12,338
Dec 8, 2025	18.23	18.23	18.19	18.22	18.07	-0.99%	11,546
Dec 5, 2025	18.39	18.40	18.38	18.40	18.25	0.38%	140,024
Dec 4, 2025	18.30	18.33	18.27	18.33	18.18	-0.05%	11,139
Dec 3, 2025	18.27	18.40	18.27	18.34	18.19	-0.37%	8,710
Dec 2, 2025	18.40	18.47	18.33	18.41	18.26	-0.38%	18,714
Dec 1, 2025	18.43	18.50	18.41	18.48	18.33	-0.11%	15,296
Nov 28, 2025	18.50	18.50	18.50	18.50	18.35	-0.54%	115
Nov 26, 2025	18.57	18.60	18.57	18.60	18.45	0.16%	971
Nov 25, 2025	18.83	18.83	18.43	18.57	18.42	1.59%	7,083
Nov 24, 2025	18.28	18.35	18.27	18.28	18.13	0.86%	2,668
Nov 21, 2025	18.07	18.22	17.73	18.13	17.98	0.03%	12,082
Nov 20, 2025	18.50	18.50	18.08	18.12	17.97	-1.11%	14,221
Nov 19, 2025	18.37	18.39	18.25	18.32	18.17	0.17%	4,221
Nov 18, 2025	18.34	18.34	18.21	18.29	18.14	-0.82%	5,949
Nov 17, 2025	18.56	18.59	18.44	18.44	18.29	-1.11%	7,672
Nov 14, 2025	18.63	18.65	18.63	18.65	18.50	0.51%	3,769
Nov 13, 2025	18.66	18.66	18.53	18.56	18.40	-0.99%	1,154
Nov 12, 2025	18.76	18.76	18.70	18.74	18.58	0.64%	8,161
Nov 11, 2025	18.61	18.66	18.24	18.62	18.47	0.43%	1,410
Nov 10, 2025	18.53	18.54	18.49	18.54	18.39	1.14%	1,827
Nov 7, 2025	18.22	18.33	18.15	18.33	18.18	0.01%	3,157
Nov 6, 2025	18.39	18.39	18.33	18.33	18.18	-0.54%	840
Nov 5, 2025	18.37	18.45	18.37	18.43	18.28	1.22%	9,975
Nov 4, 2025	18.23	18.29	18.19	18.21	18.06	-0.89%	203,326
Nov 3, 2025	18.41	18.41	18.00	18.37	18.22	0.44%	5,858
Oct 31, 2025	18.30	18.35	18.27	18.29	18.14	-0.27%	5,506
Oct 30, 2025	18.38	18.40	18.33	18.34	18.19	-1.03%	5,447
Oct 29, 2025	18.65	18.65	18.53	18.53	18.38	-0.27%	1,756
Oct 28, 2025	18.51	18.63	18.51	18.58	18.43	0.81%	5,359
Oct 27, 2025	18.48	18.50	18.34	18.43	18.28	0.38%	11,566
Oct 24, 2025	18.41	18.43	18.36	18.36	18.21	0.05%	11,480
Oct 23, 2025	18.32	18.35	18.32	18.35	18.20	1.27%	2,059
Oct 22, 2025	18.20	18.23	18.10	18.12	17.97	-0.47%	6,310
Oct 21, 2025	18.27	18.27	18.17	18.21	18.05	-0.95%	3,135
Oct 20, 2025	18.32	18.38	18.14	18.38	18.23	1.52%	4,658
Oct 17, 2025	18.08	18.11	18.08	18.11	17.96	-0.06%	609
Oct 16, 2025	18.15	18.21	18.10	18.12	17.97	0.98%	13,419
Oct 15, 2025	17.97	18.03	17.94	17.94	17.79	0.50%	4,840
Oct 14, 2025	17.83	17.93	17.83	17.85	17.70	-0.45%	10,104
Oct 13, 2025	17.90	18.01	17.87	17.93	17.78	1.87%	7,132
Oct 10, 2025	18.18	18.18	17.52	17.60	17.45	-2.44%	14,423