ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	18.63	18.65	18.63	18.65	18.65	0.51%	3,769
Nov 13, 2025	18.66	18.66	18.53	18.56	18.56	-0.99%	1,154
Nov 12, 2025	18.76	18.76	18.70	18.74	18.74	0.64%	8,161
Nov 11, 2025	18.61	18.66	18.24	18.62	18.62	0.43%	1,410
Nov 10, 2025	18.53	18.54	18.49	18.54	18.54	1.14%	1,827
Nov 7, 2025	18.22	18.33	18.15	18.33	18.33	0.01%	3,157
Nov 6, 2025	18.39	18.39	18.33	18.33	18.33	-0.54%	840
Nov 5, 2025	18.37	18.45	18.37	18.43	18.43	1.22%	9,975
Nov 4, 2025	18.23	18.29	18.19	18.21	18.21	-0.89%	203,326
Nov 3, 2025	18.41	18.41	18.00	18.37	18.37	0.44%	5,858
Oct 31, 2025	18.30	18.35	18.27	18.29	18.29	-0.27%	5,506
Oct 30, 2025	18.38	18.40	18.33	18.34	18.34	-1.03%	5,447
Oct 29, 2025	18.65	18.65	18.53	18.53	18.53	-0.27%	1,756
Oct 28, 2025	18.51	18.63	18.51	18.58	18.58	0.81%	5,359
Oct 27, 2025	18.48	18.50	18.34	18.43	18.43	0.38%	11,566
Oct 24, 2025	18.41	18.43	18.36	18.36	18.36	0.05%	11,480
Oct 23, 2025	18.32	18.35	18.32	18.35	18.35	1.27%	2,059
Oct 22, 2025	18.20	18.23	18.10	18.12	18.12	-0.47%	6,310
Oct 21, 2025	18.27	18.27	18.17	18.21	18.21	-0.95%	3,135
Oct 20, 2025	18.32	18.38	18.14	18.38	18.38	1.52%	4,658
Oct 17, 2025	18.08	18.11	18.08	18.11	18.11	-0.06%	609
Oct 16, 2025	18.15	18.21	18.10	18.12	18.12	0.98%	13,419
Oct 15, 2025	17.97	18.03	17.94	17.94	17.94	0.50%	4,840
Oct 14, 2025	17.83	17.93	17.83	17.85	17.85	-0.45%	10,104
Oct 13, 2025	17.90	18.01	17.87	17.93	17.93	1.87%	7,132
Oct 10, 2025	18.18	18.18	17.52	17.60	17.60	-2.44%	14,423
Oct 9, 2025	18.15	18.15	18.04	18.04	18.04	-0.88%	2,837
Oct 8, 2025	18.15	18.22	18.15	18.20	18.20	0.28%	1,780
Oct 7, 2025	18.19	18.20	18.15	18.15	18.15	-0.62%	13,374
Oct 6, 2025	18.28	18.28	18.19	18.26	18.26	0.35%	4,410
Oct 3, 2025	18.24	18.27	18.19	18.20	18.20	0.02%	4,254
Oct 2, 2025	18.16	18.25	18.16	18.20	18.20	0.37%	9,832
Oct 1, 2025	18.13	18.22	18.13	18.13	18.13	0.13%	2,885
Sep 30, 2025	18.13	18.13	18.05	18.11	18.11	0.10%	2,636
Sep 29, 2025	18.13	18.18	18.05	18.09	18.09	0.12%	11,567
Sep 26, 2025	17.98	18.07	17.46	18.07	18.07	-0.63%	4,918
Sep 25, 2025	18.15	18.23	18.12	18.18	18.06	-1.03%	5,601
Sep 24, 2025	18.32	18.37	18.15	18.37	18.25	-0.43%	1,831
Sep 23, 2025	18.53	18.53	18.44	18.45	18.33	-0.22%	7,909
Sep 22, 2025	18.43	18.49	18.43	18.49	18.37	-0.11%	8,324
Sep 19, 2025	18.54	18.57	18.50	18.51	18.39	-0.48%	9,114
Sep 18, 2025	18.55	18.67	18.55	18.60	18.48	-0.83%	6,454
Sep 17, 2025	18.75	18.77	18.72	18.76	18.63	0.51%	14,384
Sep 16, 2025	18.74	18.74	18.66	18.66	18.54	-0.30%	6,649
Sep 15, 2025	18.83	18.83	18.68	18.72	18.59	-0.05%	3,593
Sep 12, 2025	18.66	18.74	18.66	18.73	18.60	-0.13%	6,489
Sep 11, 2025	18.75	18.76	18.71	18.75	18.63	0.86%	1,917
Sep 10, 2025	18.39	18.64	18.39	18.59	18.47	0.95%	8,975
Sep 9, 2025	18.47	18.47	18.38	18.42	18.29	0.52%	2,569
Sep 8, 2025	18.26	18.32	18.26	18.32	18.20	0.94%	1,762