ADBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	20.79	20.88	20.79	20.88	-	0.32%	2,201
Sep 24, 2026	21.40	21.76	20.50	20.81	20.81	-1.40%	18,209
Sep 23, 2026	21.15	21.27	20.73	21.11	21.11	1.83%	13,430
Sep 22, 2026	23.80	23.80	20.67	20.73	20.73	-8.93%	48,932
Sep 21, 2026	22.97	23.23	22.08	22.94	22.76	0.55%	44,964
Sep 18, 2026	23.37	23.37	22.78	22.82	22.64	-3.35%	21,135
Sep 17, 2026	22.70	23.61	22.59	23.61	23.42	1.72%	17,559
Sep 16, 2026	23.71	23.85	23.11	23.21	23.03	-5.79%	16,212
Sep 15, 2026	25.73	25.84	24.55	24.64	24.44	-5.86%	11,628
Sep 14, 2026	25.23	26.25	24.65	26.17	25.96	10.50%	44,765
Sep 11, 2026	21.83	24.15	21.79	23.68	23.49	2.97%	93,599
Sep 10, 2026	23.53	24.07	22.85	23.00	22.82	-5.07%	81,366
Sep 9, 2026	24.68	24.71	24.20	24.23	24.04	-1.91%	13,517
Sep 8, 2026	25.00	25.00	24.35	24.70	24.50	-6.89%	30,702
Sep 4, 2026	28.60	28.60	26.14	26.53	26.32	-13.51%	27,614
Sep 3, 2026	32.03	32.03	30.41	30.67	30.43	4.12%	27,619
Sep 2, 2026	30.24	30.31	29.46	29.46	29.22	-4.42%	9,689
Sep 1, 2026	31.91	32.08	30.79	30.82	30.57	-4.75%	4,344
Aug 31, 2026	31.48	32.49	31.21	32.36	32.10	1.12%	5,598
Aug 28, 2026	31.13	32.44	31.13	32.00	31.75	1.30%	26,897
Aug 27, 2026	29.77	31.86	29.77	31.59	31.34	11.05%	18,800
Aug 26, 2026	28.13	28.47	27.55	28.45	28.22	-0.16%	9,495
Aug 25, 2026	28.07	28.70	27.84	28.49	28.27	-2.10%	17,272
Aug 24, 2026	29.30	29.36	28.77	29.10	28.87	1.62%	22,377
Aug 21, 2026	28.22	28.96	28.08	28.64	28.41	1.98%	7,995
Aug 20, 2026	28.08	28.37	27.99	28.08	27.86	-0.52%	10,713
Aug 19, 2026	25.92	28.77	25.92	28.23	28.00	7.50%	7,722
Aug 18, 2026	25.91	26.97	25.43	26.26	26.05	6.94%	27,545
Aug 17, 2026	25.75	25.85	24.00	24.56	24.36	-7.89%	14,687
Aug 14, 2026	28.06	28.42	26.18	26.66	26.45	-4.31%	15,650
Aug 13, 2026	25.97	28.17	25.08	27.86	27.64	9.04%	25,197
Aug 12, 2026	25.90	25.98	24.91	25.55	25.35	-3.95%	15,402
Aug 11, 2026	28.69	28.69	26.54	26.60	26.39	-6.96%	19,301
Aug 10, 2026	27.21	28.59	27.16	28.59	28.36	6.28%	9,146
Aug 7, 2026	26.51	27.95	26.35	26.90	26.69	3.23%	32,274
Aug 6, 2026	24.34	26.06	24.24	26.06	25.85	0.57%	10,747
Aug 5, 2026	25.77	26.16	25.30	25.91	25.70	1.65%	8,851
Aug 4, 2026	24.11	25.52	23.47	25.49	25.29	5.03%	25,239
Aug 3, 2026	26.34	26.34	24.27	24.27	24.08	0.50%	31,887
Jul 31, 2026	22.87	24.17	22.44	24.15	23.96	2.03%	19,051
Jul 30, 2026	24.37	25.03	22.66	23.67	23.48	-11.97%	45,109
Jul 29, 2026	24.21	27.82	24.03	26.89	26.68	11.53%	43,480
Jul 28, 2026	22.91	24.94	22.91	24.11	23.92	9.79%	37,943
Jul 27, 2026	20.64	22.72	20.64	21.96	21.79	11.02%	41,449
Jul 24, 2026	18.38	20.08	18.38	19.78	19.62	11.94%	35,955
Jul 23, 2026	19.16	19.16	17.45	17.67	17.53	-5.46%	35,882
Jul 22, 2026	20.48	20.48	18.69	18.69	18.54	-7.98%	37,020
Jul 21, 2026	19.52	20.99	19.52	20.31	20.15	-6.32%	37,796
Jul 20, 2026	21.89	22.00	20.44	21.68	21.51	-2.47%	89,521
Jul 17, 2026	21.95	22.69	21.38	22.23	22.05	1.83%	27,939