ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	17.53	17.61	17.52	17.56	17.56	-0.48%	14,875
Apr 2, 2026	17.45	17.65	17.45	17.65	17.64	0.06%	93,085
Apr 1, 2026	17.60	17.68	17.57	17.64	17.63	0.23%	8,288
Mar 31, 2026	17.30	17.60	17.30	17.60	17.60	1.75%	5,762
Mar 30, 2026	17.44	17.44	17.23	17.29	17.29	-0.81%	14,035
Mar 27, 2026	17.35	17.44	17.27	17.43	17.43	1.00%	311,437
Mar 26, 2026	17.57	17.61	17.26	17.26	17.26	-2.54%	30,481
Mar 25, 2026	17.68	17.76	17.68	17.71	17.71	1.20%	1,050
Mar 24, 2026	17.48	17.60	17.48	17.50	17.50	-1.07%	5,108
Mar 23, 2026	17.78	17.80	17.67	17.69	17.69	0.74%	8,513
Mar 20, 2026	17.63	17.68	17.51	17.56	17.56	-3.02%	15,261
Mar 19, 2026	18.02	18.11	17.99	18.11	17.97	0.86%	53,220
Mar 18, 2026	18.06	18.09	17.91	17.95	17.81	-1.95%	12,379
Mar 17, 2026	18.31	18.31	18.22	18.31	18.17	1.02%	7,123
Mar 16, 2026	18.17	18.17	18.08	18.13	17.99	1.04%	6,286
Mar 13, 2026	18.05	18.05	17.91	17.94	17.80	-0.11%	20,132
Mar 12, 2026	18.04	18.07	17.96	17.96	17.82	-0.91%	1,675
Mar 11, 2026	18.05	18.13	18.05	18.13	17.98	-0.04%	628
Mar 10, 2026	18.21	18.32	18.13	18.13	17.99	0.24%	7,533
Mar 9, 2026	17.79	18.13	17.79	18.09	17.95	0.78%	10,296
Mar 6, 2026	17.91	18.01	17.75	17.95	17.81	-0.17%	22,854
Mar 5, 2026	18.10	18.17	17.89	17.98	17.84	-2.04%	11,218
Mar 4, 2026	18.13	18.37	18.11	18.36	18.21	0.69%	20,517
Mar 3, 2026	18.45	18.58	17.63	18.23	18.09	-2.83%	496,382
Mar 2, 2026	18.90	18.90	18.59	18.76	18.61	-1.39%	11,646
Feb 27, 2026	19.00	19.03	18.95	19.03	18.88	-0.34%	9,878
Feb 26, 2026	19.18	19.18	18.97	19.09	18.94	-1.39%	3,780
Feb 25, 2026	19.38	19.38	19.31	19.36	19.21	1.41%	6,903
Feb 24, 2026	19.09	19.19	19.09	19.09	18.94	-	3,219
Feb 23, 2026	19.14	19.19	19.05	19.09	18.94	-0.43%	8,994
Feb 20, 2026	18.98	19.17	18.98	19.17	19.02	1.22%	4,638
Feb 19, 2026	18.91	18.94	18.90	18.94	18.79	0.01%	594
Feb 18, 2026	19.01	19.08	18.89	18.94	18.79	-0.24%	2,399
Feb 17, 2026	19.18	19.18	18.83	18.99	18.84	0.88%	3,924
Feb 13, 2026	18.75	18.85	18.75	18.82	18.67	-0.14%	920
Feb 12, 2026	19.15	19.24	18.85	18.85	18.70	-1.34%	3,696
Feb 11, 2026	19.04	19.11	19.04	19.10	18.95	0.65%	541
Feb 10, 2026	19.01	19.04	18.98	18.98	18.83	0.09%	8,485
Feb 9, 2026	18.78	19.01	18.78	18.96	18.81	0.42%	1,555
Feb 6, 2026	18.76	18.90	18.76	18.88	18.74	1.81%	2,782
Feb 5, 2026	18.61	18.64	18.55	18.55	18.40	-	13,111
Feb 4, 2026	18.67	18.67	18.55	18.55	18.40	0.11%	267,962
Feb 3, 2026	18.63	18.63	18.41	18.53	18.38	-0.98%	4,242
Feb 2, 2026	18.72	18.73	18.66	18.71	18.56	0.68%	2,867
Jan 30, 2026	18.75	18.79	18.49	18.58	18.44	-1.29%	8,062
Jan 29, 2026	18.90	18.90	18.71	18.83	18.68	0.53%	1,624
Jan 28, 2026	18.68	18.73	18.68	18.73	18.58	-0.44%	5,907
Jan 27, 2026	18.75	18.83	18.74	18.81	18.66	1.34%	3,937
Jan 26, 2026	18.63	18.63	18.52	18.56	18.42	0.05%	19,301
Jan 23, 2026	18.46	18.58	18.42	18.55	18.41	0.48%	13,145