AAAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	50.02	50.02	50.02	50.02	50.02	-0.03%	9
Jul 15, 2026	50.03	50.03	50.03	50.03	50.03	0.13%	20
Jul 14, 2026	49.97	49.97	49.97	49.97	49.96	0.27%	14
Jul 13, 2026	49.83	49.83	49.83	49.83	49.83	-0.27%	13
Jul 10, 2026	49.97	49.97	49.97	49.97	49.97	-0.06%	10
Jul 9, 2026	50.00	50.00	49.97	49.99	49.99	0.15%	2,010
Jul 8, 2026	49.92	49.92	49.92	49.92	49.92	-0.17%	15
Jul 7, 2026	50.00	50.00	50.00	50.00	50.00	-0.42%	88
Jul 6, 2026	50.22	50.22	50.22	50.22	50.22	0.06%	25
Jul 2, 2026	50.19	50.19	50.19	50.19	50.19	0.13%	19
Jul 1, 2026	50.12	50.12	50.12	50.12	50.12	-0.23%	97
Jun 30, 2026	50.24	50.24	50.24	50.24	50.24	-0.32%	21
Jun 29, 2026	50.42	50.42	50.42	50.42	50.40	0.02%	85
Jun 26, 2026	50.41	50.41	50.41	50.41	50.39	0.13%	21
Jun 25, 2026	50.34	50.34	50.34	50.34	50.32	0.11%	2
Jun 24, 2026	50.29	50.29	50.29	50.29	50.27	0.46%	6
Jun 23, 2026	50.06	50.06	50.06	50.06	50.04	0.09%	18
Jun 22, 2026	50.01	50.01	50.01	50.01	50.00	-0.26%	7
Jun 18, 2026	50.25	50.25	50.14	50.14	50.13	0.21%	1,219
Jun 17, 2026	50.04	50.04	50.04	50.04	50.02	-0.28%	-
Jun 16, 2026	50.18	50.18	50.18	50.18	50.17	0.22%	92
Jun 15, 2026	50.07	50.07	50.07	50.07	50.06	0.10%	27
Jun 12, 2026	50.04	50.04	50.03	50.03	50.01	-0.14%	148
Jun 11, 2026	49.94	50.11	49.94	50.10	50.08	0.51%	608
Jun 10, 2026	49.84	49.84	49.84	49.84	49.83	-0.04%	-
Jun 9, 2026	49.86	49.86	49.86	49.86	49.85	0.18%	211
Jun 8, 2026	49.84	49.84	49.76	49.78	49.76	-0.07%	1,813
Jun 5, 2026	49.81	49.81	49.81	49.81	49.79	-0.36%	1
Jun 4, 2026	49.99	49.99	49.99	49.99	49.97	0.12%	1