ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.43	19.49	19.39	19.48	19.48	-1.14%	1,006
Sep 17, 2026	19.70	19.71	19.67	19.71	19.71	0.69%	410
Sep 16, 2026	19.73	20.28	19.49	19.57	19.57	-0.79%	3,717
Sep 15, 2026	19.73	19.73	19.69	19.73	19.73	-0.53%	560
Sep 14, 2026	19.83	19.89	19.66	19.83	19.83	-0.30%	4,454
Sep 11, 2026	19.91	19.91	19.89	19.89	19.89	0.86%	1,585
Sep 10, 2026	19.78	19.78	19.72	19.72	19.72	-1.36%	2,028
Sep 9, 2026	19.98	20.01	19.98	19.99	19.99	-0.22%	2,642
Sep 8, 2026	20.05	20.05	20.04	20.04	20.04	-1.20%	558
Sep 4, 2026	20.23	20.36	20.16	20.28	20.28	0.32%	30,817
Sep 3, 2026	20.16	20.23	20.15	20.21	20.21	0.30%	6,709
Sep 2, 2026	20.12	20.16	20.09	20.15	20.15	0.77%	9,268
Sep 1, 2026	20.07	20.09	20.00	20.00	20.00	-0.19%	3,818
Aug 31, 2026	20.06	20.11	20.01	20.04	20.04	0.25%	2,440
Aug 28, 2026	20.04	20.04	19.98	19.99	19.99	-0.19%	1,415
Aug 27, 2026	20.02	20.03	20.02	20.03	20.03	-0.05%	700
Aug 26, 2026	20.00	20.08	19.97	20.04	20.03	0.36%	5,695
Aug 25, 2026	19.90	19.96	19.90	19.96	19.96	1.40%	3,759
Aug 24, 2026	19.66	19.82	19.66	19.69	19.69	-0.55%	16,346
Aug 21, 2026	19.84	19.87	19.78	19.80	19.80	0.11%	7,037
Aug 20, 2026	19.78	19.78	19.70	19.78	19.78	-0.30%	10,370
Aug 19, 2026	19.82	19.84	19.77	19.84	19.84	1.25%	6,150
Aug 18, 2026	19.69	19.69	19.59	19.59	19.59	-0.58%	6,626
Aug 17, 2026	19.77	19.77	19.71	19.71	19.71	-0.13%	2,240
Aug 14, 2026	19.73	19.73	19.73	19.73	19.73	-0.10%	1,019
Aug 13, 2026	19.78	19.78	19.75	19.75	19.75	-0.58%	384
Aug 12, 2026	19.86	19.90	19.83	19.87	19.87	0.40%	5,631
Aug 11, 2026	19.78	19.79	19.78	19.79	19.79	0.05%	3,638
Aug 10, 2026	19.78	19.82	19.77	19.78	19.78	-0.05%	14,877
Aug 7, 2026	19.74	19.79	19.74	19.79	19.79	0.47%	403
Aug 6, 2026	19.71	19.75	19.68	19.69	19.69	0.32%	5,063
Aug 5, 2026	19.65	19.67	19.60	19.63	19.63	-0.59%	3,137
Aug 4, 2026	19.62	19.77	19.62	19.75	19.75	1.15%	3,598
Aug 3, 2026	19.45	19.52	19.45	19.52	19.52	-0.18%	1,029
Jul 31, 2026	19.53	19.64	19.22	19.56	19.55	-0.96%	7,191
Jul 30, 2026	19.69	19.76	19.69	19.75	19.75	1.78%	9,947
Jul 29, 2026	19.45	19.57	19.39	19.40	19.40	-0.05%	34,676
Jul 28, 2026	19.33	19.43	19.33	19.41	19.41	0.46%	7,220
Jul 27, 2026	19.23	19.32	19.23	19.32	19.32	0.60%	1,982
Jul 24, 2026	19.21	19.24	19.21	19.21	19.21	0.25%	3,211
Jul 23, 2026	19.13	19.18	19.13	19.16	19.16	-0.52%	4,422
Jul 22, 2026	19.31	19.39	19.26	19.26	19.26	-0.25%	4,415
Jul 21, 2026	19.23	19.31	19.21	19.31	19.31	1.07%	6,927
Jul 20, 2026	19.19	19.19	19.10	19.10	19.10	0.53%	1,649
Jul 17, 2026	18.92	19.03	18.92	19.00	19.00	-0.03%	3,078
Jul 16, 2026	18.89	19.08	18.89	19.01	19.01	-0.07%	5,118
Jul 15, 2026	19.07	19.07	18.98	19.02	19.02	0.15%	2,052
Jul 14, 2026	19.01	19.06	18.95	18.99	18.99	0.37%	2,162
Jul 13, 2026	19.02	19.02	18.92	18.92	18.92	-0.97%	428
Jul 10, 2026	19.02	19.17	19.02	19.11	19.11	0.79%	2,007