ADBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	15.01	15.88	15.00	15.02	15.02	-3.28%	70,348
Jun 24, 2026	15.77	16.17	15.47	15.53	15.53	-0.77%	11,306
Jun 23, 2026	15.94	16.09	15.46	15.65	15.65	2.64%	52,839
Jun 22, 2026	15.00	15.82	14.83	15.31	15.25	-0.67%	50,509
Jun 18, 2026	15.18	15.54	14.60	15.41	15.35	-1.06%	81,990
Jun 17, 2026	16.81	17.22	15.43	15.58	15.51	-10.75%	74,441
Jun 16, 2026	17.05	18.03	16.99	17.45	17.38	0.93%	178,807
Jun 15, 2026	17.37	18.16	17.20	17.29	17.22	3.59%	119,398
Jun 12, 2026	16.90	17.19	15.65	16.69	16.62	-15.02%	672,984
Jun 11, 2026	21.77	22.01	19.42	19.64	19.56	-12.13%	232,815
Jun 10, 2026	22.29	23.25	22.29	22.35	22.26	-4.04%	32,094
Jun 9, 2026	24.15	24.70	22.35	23.29	23.20	-6.06%	53,260
Jun 8, 2026	25.76	25.96	24.63	24.79	24.70	-4.95%	19,030
Jun 5, 2026	27.24	28.05	25.55	26.08	25.98	-5.19%	32,062
Jun 4, 2026	28.00	29.06	27.51	27.51	27.40	1.43%	42,990
Jun 3, 2026	27.44	27.80	26.40	27.12	27.02	-4.40%	36,147
Jun 2, 2026	29.84	30.50	27.95	28.37	28.26	-8.98%	76,633
Jun 1, 2026	30.85	31.39	28.67	31.17	31.05	11.48%	132,379
May 29, 2026	25.58	27.96	25.14	27.96	27.85	14.93%	42,873
May 28, 2026	24.19	25.00	23.75	24.33	24.23	2.43%	18,804
May 27, 2026	24.47	24.67	23.73	23.75	23.66	-1.92%	23,588
May 26, 2026	24.03	24.79	23.95	24.22	24.12	-3.29%	24,851
May 22, 2026	25.87	26.13	24.64	25.04	24.94	0.39%	12,141
May 21, 2026	25.21	25.33	24.75	24.94	24.85	-7.44%	8,131
May 20, 2026	26.09	26.95	25.84	26.95	26.84	-1.29%	5,782
May 19, 2026	29.10	29.40	26.69	27.30	27.19	-0.59%	26,228
May 18, 2026	25.85	27.53	25.34	27.46	27.35	6.54%	11,509
May 15, 2026	25.05	25.87	24.44	25.78	25.68	8.57%	26,881
May 14, 2026	23.68	23.74	22.90	23.74	23.65	0.65%	3,222
May 13, 2026	23.49	23.69	22.92	23.59	23.50	-3.80%	12,242