ADBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.60	28.60	26.14	26.53	26.53	-13.51%	27,614
Sep 3, 2026	32.03	32.03	30.41	30.67	30.67	4.12%	27,536
Sep 2, 2026	30.24	30.31	29.46	29.46	29.46	-4.42%	9,689
Sep 1, 2026	31.91	32.08	30.79	30.82	30.82	-4.75%	3,837
Aug 31, 2026	31.48	32.49	31.21	32.36	32.36	1.12%	5,597
Aug 28, 2026	31.13	32.44	31.13	32.00	32.00	1.30%	26,393
Aug 27, 2026	29.77	31.86	29.77	31.59	31.59	11.05%	18,476
Aug 26, 2026	28.13	28.47	27.55	28.45	28.45	-0.16%	8,967
Aug 25, 2026	28.07	28.70	27.84	28.49	28.49	-2.10%	17,272
Aug 24, 2026	29.30	29.36	28.77	29.10	29.10	1.62%	22,377
Aug 21, 2026	28.22	28.96	28.08	28.64	28.64	1.98%	7,665
Aug 20, 2026	28.08	28.37	27.99	28.08	28.08	-0.52%	10,663
Aug 19, 2026	25.92	28.77	25.92	28.23	28.23	7.50%	7,543
Aug 18, 2026	25.91	26.97	25.43	26.26	26.26	6.94%	27,494
Aug 17, 2026	25.75	25.85	24.00	24.56	24.56	-7.89%	14,687
Aug 14, 2026	28.06	28.42	26.18	26.66	26.66	-4.31%	15,650
Aug 13, 2026	25.97	28.17	25.08	27.86	27.86	9.04%	25,151
Aug 12, 2026	25.90	25.98	24.91	25.55	25.55	-3.95%	15,402
Aug 11, 2026	28.69	28.69	26.54	26.60	26.60	-6.96%	19,076
Aug 10, 2026	27.21	28.59	27.16	28.59	28.59	6.28%	9,146
Aug 7, 2026	26.51	27.95	26.35	26.90	26.90	3.23%	31,875
Aug 6, 2026	24.34	26.06	24.24	26.06	26.06	0.57%	10,613
Aug 5, 2026	25.77	26.16	25.30	25.91	25.91	1.65%	8,850
Aug 4, 2026	24.11	25.52	23.47	25.49	25.49	5.03%	24,434
Aug 3, 2026	26.34	26.34	24.27	24.27	24.27	0.50%	31,887
Jul 31, 2026	22.87	24.17	22.44	24.15	24.15	2.03%	19,051
Jul 30, 2026	24.37	25.03	22.66	23.67	23.67	-11.97%	44,987
Jul 29, 2026	24.21	27.82	24.03	26.89	26.89	11.53%	41,769
Jul 28, 2026	22.91	24.94	22.91	24.11	24.11	9.79%	37,904
Jul 27, 2026	20.64	22.72	20.64	21.96	21.96	11.02%	41,449
Jul 24, 2026	18.38	20.08	18.38	19.78	19.78	11.94%	35,950
Jul 23, 2026	19.16	19.16	17.45	17.67	17.67	-5.46%	35,882
Jul 22, 2026	20.48	20.48	18.69	18.69	18.69	-7.98%	36,965
Jul 21, 2026	19.52	20.99	19.52	20.31	20.31	-6.32%	37,796
Jul 20, 2026	21.89	22.00	20.44	21.68	21.68	-2.47%	89,521
Jul 17, 2026	21.95	22.69	21.38	22.23	22.23	1.83%	27,933
Jul 16, 2026	20.37	21.85	19.57	21.83	21.83	9.31%	39,222
Jul 15, 2026	20.00	21.14	19.78	19.97	19.97	3.58%	23,098
Jul 14, 2026	19.39	19.86	18.87	19.28	19.28	-8.72%	32,358
Jul 13, 2026	20.34	21.31	20.27	21.12	21.12	6.51%	43,723
Jul 10, 2026	20.28	20.59	19.77	19.83	19.83	0.84%	19,263
Jul 9, 2026	18.30	19.67	18.08	19.67	19.67	1.40%	31,035
Jul 8, 2026	19.41	19.55	18.76	19.39	19.39	-0.75%	51,923
Jul 7, 2026	19.70	21.09	19.31	19.54	19.54	3.01%	65,569
Jul 6, 2026	18.55	19.17	18.05	18.97	18.97	-1.36%	22,827
Jul 2, 2026	18.46	19.57	18.45	19.23	19.23	8.16%	94,536
Jul 1, 2026	17.45	18.17	17.34	17.78	17.78	5.83%	184,343
Jun 30, 2026	16.75	16.88	16.20	16.80	16.80	-1.52%	40,051
Jun 29, 2026	17.19	17.53	16.76	17.06	17.06	3.71%	88,988
Jun 26, 2026	15.51	16.54	15.45	16.45	16.45	9.52%	40,876