ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	18.82	18.92	18.78	18.92	18.92	-0.15%	1,264
May 15, 2026	18.97	18.97	18.92	18.95	18.95	-1.08%	2,826
May 14, 2026	19.04	19.17	19.04	19.15	19.15	-0.04%	812
May 13, 2026	19.07	19.18	19.07	19.16	19.16	0.50%	1,819
May 12, 2026	19.13	19.20	18.91	19.07	19.07	-1.21%	5,134
May 11, 2026	19.34	19.35	19.24	19.30	19.30	0.17%	10,260
May 8, 2026	19.06	19.29	19.06	19.27	19.27	1.13%	4,317
May 7, 2026	19.07	19.07	19.04	19.05	19.05	-0.64%	786
May 6, 2026	19.14	19.17	19.04	19.17	19.17	1.50%	6,685
May 5, 2026	18.89	18.90	18.88	18.89	18.89	1.22%	3,261
May 4, 2026	18.75	18.75	18.63	18.66	18.66	-1.17%	3,672
May 1, 2026	18.90	18.90	18.88	18.88	18.88	-0.11%	1,910
Apr 30, 2026	18.63	18.99	18.63	18.90	18.90	1.50%	10,009
Apr 29, 2026	18.61	18.68	18.61	18.62	18.62	-0.11%	3,312
Apr 28, 2026	18.55	18.66	18.55	18.64	18.64	-0.27%	4,590
Apr 27, 2026	18.48	18.72	18.48	18.69	18.69	-0.19%	2,079
Apr 24, 2026	18.39	18.76	18.39	18.73	18.72	0.94%	2,429
Apr 23, 2026	18.52	18.58	18.36	18.55	18.55	-0.48%	30,808
Apr 22, 2026	18.50	18.64	18.50	18.64	18.64	0.81%	6,235
Apr 21, 2026	18.52	18.52	18.49	18.49	18.49	-0.61%	1,766
Apr 20, 2026	18.61	18.62	18.58	18.61	18.61	-0.25%	1,616
Apr 17, 2026	18.56	18.69	18.56	18.65	18.65	1.31%	9,245
Apr 16, 2026	18.44	18.44	18.37	18.41	18.41	-0.03%	1,456
Apr 15, 2026	18.38	18.42	18.37	18.42	18.42	0.46%	3,665
Apr 14, 2026	18.17	18.41	18.17	18.33	18.33	1.19%	15,069
Apr 13, 2026	17.91	18.12	17.91	18.12	18.12	0.35%	4,990
Apr 10, 2026	18.05	18.09	18.04	18.05	18.05	0.12%	3,328
Apr 9, 2026	17.91	18.03	17.91	18.03	18.03	-0.16%	3,867
Apr 8, 2026	17.94	18.06	17.94	18.06	18.06	2.94%	1,956
Apr 7, 2026	17.46	17.54	17.39	17.54	17.54	-0.10%	5,228
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