AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	37.08	37.16	36.11	36.39	-	-1.83%	155,644
Jun 26, 2026	35.98	37.19	35.76	37.07	37.07	3.29%	569,518
Jun 25, 2026	36.31	37.16	35.25	35.89	35.89	-0.99%	1,315,434
Jun 24, 2026	37.97	38.72	36.14	36.25	36.25	-4.38%	240,091
Jun 23, 2026	38.84	38.97	37.50	37.91	37.91	-2.22%	219,214
Jun 22, 2026	38.49	39.43	38.25	38.77	38.77	-0.23%	247,314
Jun 18, 2026	38.72	39.12	38.40	38.86	38.86	-0.38%	504,254
Jun 17, 2026	39.20	39.69	38.88	39.01	39.01	-1.71%	309,033
Jun 16, 2026	39.74	40.18	39.35	39.69	39.69	-0.23%	331,245
Jun 15, 2026	40.46	40.59	39.66	39.78	39.78	-2.40%	263,986
Jun 12, 2026	40.26	40.91	39.75	40.76	40.76	1.62%	281,232
Jun 11, 2026	41.25	41.58	39.55	40.11	40.11	-3.00%	1,168,008
Jun 10, 2026	51.33	52.44	51.13	52.35	41.35	3.07%	598,645
Jun 9, 2026	51.30	52.58	50.62	50.79	40.12	-0.84%	441,201
Jun 8, 2026	51.74	52.02	50.68	51.22	40.46	1.53%	422,734
Jun 5, 2026	51.77	51.91	50.26	50.45	39.85	-2.89%	524,322
Jun 4, 2026	51.64	53.05	50.68	51.95	41.03	1.25%	508,959
Jun 3, 2026	53.27	53.50	50.98	51.31	40.53	-2.56%	2,655,030
Jun 2, 2026	51.60	52.82	51.01	52.66	41.59	2.79%	523,528
Jun 1, 2026	50.31	51.26	50.20	51.23	40.47	0.73%	170,112
May 29, 2026	51.00	51.87	50.80	50.86	40.17	-0.55%	173,468
May 28, 2026	50.75	51.33	50.28	51.14	40.39	0.57%	379,746
May 27, 2026	50.59	51.37	49.64	50.85	40.17	0.34%	207,632
May 26, 2026	51.00	51.49	50.34	50.68	40.03	0.02%	207,916
May 22, 2026	51.80	51.84	49.98	50.67	40.02	-1.46%	268,488
May 21, 2026	50.76	51.56	50.57	51.42	40.62	0.33%	155,160
May 20, 2026	51.32	51.75	50.41	51.25	40.48	0.67%	233,941
May 19, 2026	50.51	51.42	50.51	50.91	40.21	0.63%	146,883
May 18, 2026	50.44	51.10	49.73	50.59	39.96	1.14%	179,217
May 15, 2026	50.56	50.89	49.91	50.02	39.51	-1.79%	248,778
May 14, 2026	51.19	51.75	50.79	50.93	40.23	0.18%	155,190
May 13, 2026	51.43	51.79	50.78	50.84	40.16	-1.30%	237,831
May 12, 2026	52.11	52.66	50.74	51.51	40.69	-1.92%	327,361
May 11, 2026	53.14	53.74	51.82	52.52	41.48	-5.83%	422,088
May 8, 2026	49.75	58.29	49.75	55.77	44.05	13.12%	881,264
May 7, 2026	48.91	49.85	48.91	49.30	38.94	-0.90%	136,709
May 6, 2026	49.83	49.97	49.03	49.75	39.30	0.65%	91,126
May 5, 2026	49.24	49.80	48.53	49.43	39.04	0.39%	120,447
May 4, 2026	48.90	49.32	48.26	49.24	38.89	0.10%	89,009
May 1, 2026	49.65	50.28	48.83	49.19	38.85	-1.01%	106,907
Apr 30, 2026	48.24	49.69	48.24	49.69	39.25	3.76%	138,305
Apr 29, 2026	48.39	49.15	47.58	47.89	37.83	-0.44%	78,394
Apr 28, 2026	48.11	48.40	47.37	48.10	37.99	0.44%	89,002
Apr 27, 2026	48.31	48.88	47.80	47.89	37.83	-0.62%	177,204
Apr 24, 2026	48.90	49.86	48.03	48.19	38.06	-1.37%	109,217
Apr 23, 2026	47.40	48.92	47.40	48.86	38.59	3.45%	84,151
Apr 22, 2026	48.91	49.40	47.01	47.23	37.31	-2.92%	127,951
Apr 21, 2026	49.54	49.54	48.41	48.65	38.43	-1.90%	85,845
Apr 20, 2026	50.03	50.04	49.41	49.59	39.17	-1.04%	87,541
Apr 17, 2026	49.29	50.39	49.22	50.11	39.58	1.31%	112,253
Apr 16, 2026	48.24	49.54	48.24	49.46	39.07	2.32%	123,940
Apr 15, 2026	49.05	49.10	48.31	48.34	38.18	-0.96%	69,830
Apr 14, 2026	48.49	49.20	48.18	48.81	38.55	0.47%	73,678
Apr 13, 2026	49.30	49.30	48.36	48.58	38.37	-1.74%	73,852
Apr 10, 2026	48.95	49.48	48.81	49.44	39.05	0.16%	65,090
Apr 9, 2026	49.21	49.65	48.85	49.36	38.99	0.18%	94,798
Apr 8, 2026	48.96	49.27	48.41	49.27	38.92	2.37%	288,732
Apr 7, 2026	48.40	48.72	47.97	48.13	38.02	-0.76%	133,955
Apr 6, 2026	47.78	48.50	47.44	48.50	38.31	1.04%	147,564
Apr 2, 2026	47.20	48.11	46.85	48.00	37.91	0.80%	147,137
Apr 1, 2026	46.14	47.65	45.93	47.62	37.61	3.21%	275,717
Mar 31, 2026	46.27	46.63	45.46	46.14	36.44	0.63%	565,684
Mar 30, 2026	45.99	47.08	45.27	45.85	36.22	0.26%	2,682,163
Mar 27, 2026	46.46	46.54	45.50	45.73	36.12	-1.74%	161,380
Mar 26, 2026	46.19	46.72	46.08	46.54	36.76	0.54%	132,586
Mar 25, 2026	46.92	46.92	45.86	46.29	36.56	-0.49%	141,663
Mar 24, 2026	46.06	47.30	46.06	46.52	36.75	-0.51%	158,076
Mar 23, 2026	45.70	47.17	45.68	46.76	36.93	2.95%	277,623
Mar 20, 2026	46.94	47.38	45.20	45.42	35.88	-2.93%	564,540
Mar 19, 2026	46.32	47.18	46.07	46.79	36.96	0.58%	153,067
Mar 18, 2026	48.11	48.11	46.51	46.52	36.75	-3.57%	163,479
Mar 17, 2026	48.55	48.70	47.92	48.24	38.10	0.10%	186,288
Mar 16, 2026	48.79	48.79	47.65	48.19	38.06	-0.04%	180,780
Mar 13, 2026	48.46	48.79	47.46	48.21	38.08	0.37%	177,240
Mar 12, 2026	47.57	48.43	47.38	48.03	37.94	-0.44%	149,813
Mar 11, 2026	48.54	48.60	47.90	48.24	38.10	-0.92%	102,860
Mar 10, 2026	49.17	49.71	48.66	48.69	38.46	-0.75%	112,346
Mar 9, 2026	49.03	49.20	47.48	49.06	38.75	0.06%	146,956
Mar 6, 2026	48.80	49.24	48.18	49.03	38.73	-0.65%	162,373
Mar 5, 2026	49.69	49.69	48.82	49.35	38.98	-1.12%	193,767
Mar 4, 2026	49.06	50.13	48.47	49.91	39.42	2.11%	203,002
Mar 3, 2026	48.27	48.90	46.82	48.88	38.61	1.18%	204,923
Mar 2, 2026	48.50	48.60	47.79	48.31	38.16	-0.86%	277,200
Feb 27, 2026	47.85	48.76	47.85	48.73	38.49	1.46%	297,177
Feb 26, 2026	49.23	49.41	47.85	48.03	37.94	-2.18%	167,207
Feb 25, 2026	48.20	49.36	48.00	49.10	38.78	2.42%	243,935
Feb 24, 2026	48.28	49.01	47.50	47.94	37.87	-1.09%	267,374
Feb 23, 2026	49.28	49.96	48.16	48.47	38.29	-1.62%	367,452
Feb 20, 2026	50.88	52.00	48.49	49.27	38.92	-2.13%	476,184
Feb 19, 2026	49.60	50.45	49.51	50.34	39.76	1.39%	233,798
Feb 18, 2026	51.10	51.12	49.27	49.65	39.22	-3.10%	237,511
Feb 17, 2026	51.02	51.96	50.73	51.24	40.47	0.71%	238,848
Feb 13, 2026	50.85	51.29	50.47	50.88	40.19	0.63%	184,897
Feb 12, 2026	49.28	50.73	49.16	50.56	39.94	2.31%	182,815
Feb 11, 2026	48.80	49.66	48.72	49.42	39.04	0.90%	176,267
Feb 10, 2026	48.84	49.47	48.50	48.98	38.69	-0.02%	156,460
Feb 9, 2026	48.73	49.07	48.35	48.99	38.70	0.49%	182,725
Feb 6, 2026	48.60	48.97	48.24	48.75	38.51	0.70%	137,857
Feb 5, 2026	49.07	49.66	48.00	48.41	38.24	-2.42%	137,616
Feb 4, 2026	49.10	49.79	48.72	49.61	39.19	1.41%	158,739