ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	18.63	18.63	18.41	18.53	18.53	-0.98%	4,242
Feb 2, 2026	18.72	18.73	18.66	18.71	18.71	0.68%	2,867
Jan 30, 2026	18.75	18.79	18.49	18.58	18.58	-1.29%	8,062
Jan 29, 2026	18.90	18.90	18.71	18.83	18.83	0.53%	1,624
Jan 28, 2026	18.68	18.73	18.68	18.73	18.73	-0.44%	5,907
Jan 27, 2026	18.75	18.83	18.74	18.81	18.81	1.34%	3,937
Jan 26, 2026	18.63	18.63	18.52	18.56	18.56	0.05%	19,301
Jan 23, 2026	18.46	18.58	18.42	18.55	18.55	0.48%	13,145
Jan 22, 2026	18.49	18.51	18.45	18.46	18.46	0.32%	6,936
Jan 21, 2026	18.41	18.45	18.37	18.40	18.40	-0.10%	12,829
Jan 20, 2026	18.45	18.46	18.41	18.42	18.42	-0.34%	3,269
Jan 16, 2026	18.46	18.55	18.43	18.48	18.48	-0.41%	5,047
Jan 15, 2026	18.48	18.61	18.48	18.56	18.56	0.27%	3,686
Jan 14, 2026	18.44	18.86	18.43	18.51	18.51	0.21%	6,495
Jan 13, 2026	18.94	18.94	18.47	18.47	18.47	-0.42%	3,408
Jan 12, 2026	18.45	18.57	18.43	18.55	18.55	0.35%	10,310
Jan 9, 2026	18.30	18.75	18.30	18.48	18.48	1.22%	13,070
Jan 8, 2026	18.28	18.43	18.26	18.26	18.26	-0.86%	4,385
Jan 7, 2026	18.53	18.57	18.41	18.42	18.42	-0.56%	102,868
Jan 6, 2026	18.54	18.54	18.52	18.52	18.52	0.71%	1,295
Jan 5, 2026	18.33	18.41	18.33	18.39	18.39	0.28%	4,482
Jan 2, 2026	18.33	18.34	18.24	18.34	18.34	1.16%	5,468
Dec 31, 2025	18.17	18.18	18.13	18.13	18.13	-0.71%	7,533
Dec 30, 2025	18.26	18.29	18.26	18.26	18.26	-0.60%	4,065
Dec 29, 2025	18.22	18.37	18.17	18.37	18.37	0.66%	60,380
Dec 26, 2025	18.25	18.26	18.23	18.25	18.25	0.12%	1,222
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