ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	16.16	16.16	16.12	16.12	16.12	1.76%	2,768
May 9, 2025	15.87	15.91	15.85	15.85	15.85	0.57%	875
May 8, 2025	15.76	15.76	15.76	15.76	15.76	0.34%	8
May 7, 2025	15.70	15.70	15.62	15.70	15.70	-0.72%	955
May 6, 2025	15.73	15.82	15.73	15.82	15.82	-0.22%	5,341
May 5, 2025	15.85	15.85	15.85	15.85	15.85	0.49%	114
May 2, 2025	15.83	15.83	15.77	15.77	15.77	2.29%	12,911
May 1, 2025	15.48	15.48	15.42	15.42	15.42	-0.16%	1,381
Apr 30, 2025	15.44	15.44	15.44	15.44	15.44	0.25%	169
Apr 29, 2025	15.42	15.44	15.41	15.41	15.41	0.27%	1,614
Apr 28, 2025	15.34	15.41	15.34	15.37	15.37	0.26%	820
Apr 25, 2025	15.24	15.35	15.23	15.33	15.33	-0.20%	3,017
Apr 24, 2025	15.36	15.36	15.36	15.36	15.36	1.77%	16
Apr 23, 2025	15.26	15.26	15.09	15.09	15.09	0.86%	22,112
Apr 22, 2025	14.95	14.98	14.85	14.96	14.96	1.61%	3,252
Apr 21, 2025	14.78	14.78	14.72	14.72	14.72	-0.38%	746
Apr 17, 2025	14.84	14.89	14.78	14.78	14.78	0.88%	336
Apr 16, 2025	14.73	14.87	14.54	14.65	14.65	-1.15%	6,280
Apr 15, 2025	14.82	14.82	14.82	14.82	14.82	0.11%	5,224
Apr 14, 2025	14.86	14.86	14.80	14.80	14.80	0.67%	2,553
Apr 11, 2025	14.60	14.70	14.45	14.70	14.70	3.67%	2,771
Apr 10, 2025	14.20	14.48	14.05	14.18	14.18	-1.40%	7,259
Apr 9, 2025	13.63	14.62	13.45	14.39	14.39	7.13%	19,116
Apr 8, 2025	13.86	13.89	13.43	13.43	13.43	-2.58%	48,827
Apr 7, 2025	13.85	14.05	13.53	13.78	13.78	-4.29%	9,933
Apr 4, 2025	14.85	14.85	14.30	14.40	14.40	-5.48%	10,358
Apr 3, 2025	15.28	15.28	15.24	15.24	15.24	-1.86%	2,213
Apr 2, 2025	15.51	15.52	15.48	15.52	15.52	0.43%	721
Apr 1, 2025	15.42	15.46	15.42	15.46	15.46	0.49%	1,778
Mar 31, 2025	15.30	15.39	15.27	15.38	15.38	-0.79%	6,704
Mar 28, 2025	15.61	15.61	15.49	15.50	15.50	-2.43%	3,858
Mar 27, 2025	15.87	15.91	15.87	15.89	15.79	0.70%	2,094
Mar 26, 2025	15.83	15.83	15.78	15.78	15.68	-0.66%	554
Mar 25, 2025	15.93	15.94	15.88	15.89	15.78	0.95%	3,417
Mar 24, 2025	15.73	15.88	15.68	15.74	15.63	0.15%	11,207
Mar 21, 2025	15.66	15.73	15.64	15.71	15.61	0.04%	12,093
Mar 20, 2025	15.71	15.74	15.71	15.71	15.60	-1.11%	3,364
Mar 19, 2025	15.88	16.07	15.86	15.88	15.78	-0.02%	4,747
Mar 18, 2025	15.96	15.96	15.88	15.88	15.78	-1.05%	11,723
Mar 17, 2025	15.92	16.20	15.92	16.05	15.95	0.80%	9,138
Mar 14, 2025	15.88	16.05	15.88	15.93	15.82	1.79%	5,055
Mar 13, 2025	15.62	15.65	15.59	15.65	15.55	-0.59%	788
Mar 12, 2025	15.70	15.74	15.69	15.74	15.64	0.46%	9,590
Mar 11, 2025	15.63	15.68	15.59	15.67	15.57	0.68%	43,401
Mar 10, 2025	15.71	15.73	15.53	15.56	15.46	-2.20%	5,055
Mar 7, 2025	15.79	15.97	15.75	15.91	15.81	0.91%	25,472
Mar 6, 2025	15.87	15.87	15.76	15.77	15.67	-1.11%	2,287
Mar 5, 2025	15.85	15.94	15.85	15.94	15.84	1.52%	761
Mar 4, 2025	15.53	15.71	15.53	15.71	15.60	1.30%	902
Mar 3, 2025	15.73	15.73	15.50	15.50	15.41	-1.06%	2,897