ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	18.27	18.27	18.23	18.23	18.23	0.44%	1,185
Dec 23, 2025	18.12	18.22	18.11	18.15	18.15	0.08%	21,853
Dec 22, 2025	18.12	18.17	18.09	18.14	18.14	0.24%	6,303
Dec 19, 2025	18.11	18.14	18.09	18.09	18.09	0.48%	2,351
Dec 18, 2025	18.03	18.03	18.01	18.01	18.00	1.16%	4,412
Dec 17, 2025	17.96	17.96	17.76	17.80	17.80	-0.92%	8,504
Dec 16, 2025	17.97	17.97	17.86	17.96	17.96	-0.15%	2,959
Dec 15, 2025	18.09	18.09	17.86	17.99	17.99	-0.11%	5,842
Dec 12, 2025	18.29	18.29	17.84	18.01	18.01	-1.55%	5,097
Dec 11, 2025	18.26	18.31	18.26	18.29	18.14	-0.40%	5,117
Dec 10, 2025	18.24	18.37	18.24	18.37	18.21	1.19%	3,853
Dec 9, 2025	18.24	18.24	18.13	18.15	18.00	-0.37%	12,338
Dec 8, 2025	18.23	18.23	18.19	18.22	18.07	-0.99%	11,546
Dec 5, 2025	18.39	18.40	18.38	18.40	18.25	0.38%	140,024
Dec 4, 2025	18.30	18.33	18.27	18.33	18.18	-0.05%	11,139
Dec 3, 2025	18.27	18.40	18.27	18.34	18.19	-0.37%	8,710
Dec 2, 2025	18.40	18.47	18.33	18.41	18.26	-0.38%	18,714
Dec 1, 2025	18.43	18.50	18.41	18.48	18.33	-0.11%	15,296
Nov 28, 2025	18.50	18.50	18.50	18.50	18.35	-0.54%	115
Nov 26, 2025	18.57	18.60	18.57	18.60	18.45	0.16%	971
Nov 25, 2025	18.83	18.83	18.43	18.57	18.42	1.59%	7,083
Nov 24, 2025	18.28	18.35	18.27	18.28	18.13	0.86%	2,668
Nov 21, 2025	18.07	18.22	17.73	18.13	17.98	0.03%	12,082
Nov 20, 2025	18.50	18.50	18.08	18.12	17.97	-1.11%	14,221
Nov 19, 2025	18.37	18.39	18.25	18.32	18.17	0.17%	4,221
Nov 18, 2025	18.34	18.34	18.21	18.29	18.14	-0.82%	5,949
Nov 17, 2025	18.56	18.59	18.44	18.44	18.29	-1.11%	7,672
Nov 14, 2025	18.63	18.65	18.63	18.65	18.50	0.51%	3,769
Nov 13, 2025	18.66	18.66	18.53	18.56	18.40	-0.99%	1,154
Nov 12, 2025	18.76	18.76	18.70	18.74	18.58	0.64%	8,161
Nov 11, 2025	18.61	18.66	18.24	18.62	18.47	0.43%	1,410
Nov 10, 2025	18.53	18.54	18.49	18.54	18.39	1.14%	1,827
Nov 7, 2025	18.22	18.33	18.15	18.33	18.18	0.01%	3,157
Nov 6, 2025	18.39	18.39	18.33	18.33	18.18	-0.54%	840
Nov 5, 2025	18.37	18.45	18.37	18.43	18.28	1.22%	9,975
Nov 4, 2025	18.23	18.29	18.19	18.21	18.06	-0.89%	203,326
Nov 3, 2025	18.41	18.41	18.00	18.37	18.22	0.44%	5,858
Oct 31, 2025	18.30	18.35	18.27	18.29	18.14	-0.27%	5,506
Oct 30, 2025	18.38	18.40	18.33	18.34	18.19	-1.03%	5,447
Oct 29, 2025	18.65	18.65	18.53	18.53	18.38	-0.27%	1,756
Oct 28, 2025	18.51	18.63	18.51	18.58	18.43	0.81%	5,359
Oct 27, 2025	18.48	18.50	18.34	18.43	18.28	0.38%	11,566
Oct 24, 2025	18.41	18.43	18.36	18.36	18.21	0.05%	11,480
Oct 23, 2025	18.32	18.35	18.32	18.35	18.20	1.27%	2,059
Oct 22, 2025	18.20	18.23	18.10	18.12	17.97	-0.47%	6,310
Oct 21, 2025	18.27	18.27	18.17	18.21	18.05	-0.95%	3,135
Oct 20, 2025	18.32	18.38	18.14	18.38	18.23	1.52%	4,658
Oct 17, 2025	18.08	18.11	18.08	18.11	17.96	-0.06%	609
Oct 16, 2025	18.15	18.21	18.10	18.12	17.97	0.98%	13,419
Oct 15, 2025	17.97	18.03	17.94	17.94	17.79	0.50%	4,840