ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,023
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
Jul 9, 2026	18.99	18.99	18.96	18.96	18.96	-0.09%	1,072
Jul 8, 2026	18.90	19.01	18.90	18.97	18.97	1.38%	2,512
Jul 7, 2026	18.78	18.78	18.68	18.72	18.72	-0.81%	2,227
Jul 6, 2026	18.90	18.90	18.84	18.87	18.87	2.32%	2,412
Jul 2, 2026	18.76	18.76	18.40	18.44	18.44	0.08%	2,514
Jul 1, 2026	18.37	18.48	18.37	18.43	18.43	-0.88%	6,220
Jun 30, 2026	18.55	18.59	18.54	18.59	18.59	-0.64%	865
Jun 29, 2026	18.68	18.75	18.68	18.71	18.71	0.65%	9,942
Jun 26, 2026	18.65	18.65	18.53	18.59	18.59	-0.78%	14,020
Jun 25, 2026	18.79	18.79	18.70	18.73	18.73	0.23%	2,391
Jun 24, 2026	18.72	18.74	18.60	18.69	18.69	-1.08%	1,844
Jun 23, 2026	18.95	18.95	18.89	18.89	18.89	-2.00%	4,169
Jun 22, 2026	19.25	19.34	19.25	19.28	19.28	0.21%	3,898
Jun 18, 2026	19.25	19.29	19.22	19.24	19.24	0.60%	3,378
Jun 17, 2026	19.50	19.50	19.28	19.28	19.12	-0.53%	1,217
Jun 16, 2026	19.53	19.54	19.35	19.38	19.23	-0.45%	3,233
Jun 15, 2026	19.49	19.50	19.46	19.47	19.31	0.91%	1,644
Jun 12, 2026	19.26	19.30	19.22	19.29	19.14	2.12%	6,977
Jun 11, 2026	19.11	19.27	18.89	18.89	18.74	0.05%	36,352
Jun 10, 2026	19.09	19.09	18.88	18.88	18.73	0.31%	13,093
Jun 9, 2026	18.96	18.96	18.67	18.82	18.67	0.11%	6,217
Jun 8, 2026	18.85	18.85	18.76	18.80	18.65	0.43%	3,629
Jun 5, 2026	18.99	18.99	18.69	18.72	18.57	-3.11%	5,011
Jun 4, 2026	19.16	19.35	19.16	19.32	19.17	-0.56%	8,966
Jun 3, 2026	19.50	19.50	19.41	19.43	19.28	-1.20%	3,896
Jun 2, 2026	19.46	19.74	19.46	19.67	19.51	0.90%	10,935
Jun 1, 2026	18.00	19.54	18.00	19.49	19.34	1.47%	2,278
May 29, 2026	19.18	19.23	19.18	19.21	19.06	0.62%	3,896
May 28, 2026	18.87	19.09	18.87	19.09	18.94	-0.17%	1,778
May 27, 2026	19.07	19.14	19.07	19.12	18.97	-0.97%	1,736
May 26, 2026	19.22	19.31	19.22	19.31	19.16	1.36%	584
May 22, 2026	18.96	19.09	18.96	19.05	18.90	0.27%	1,631
May 21, 2026	18.72	19.01	18.72	19.00	18.85	0.97%	7,137
May 20, 2026	18.65	18.86	18.51	18.82	18.67	0.67%	10,515
May 19, 2026	18.59	18.78	18.52	18.69	18.55	-1.20%	18,901
May 18, 2026	18.82	18.92	18.78	18.92	18.77	-0.15%	1,264
May 15, 2026	18.97	18.97	18.92	18.95	18.80	-1.08%	2,826
May 14, 2026	19.04	19.17	19.04	19.15	19.00	-0.04%	812
May 13, 2026	19.07	19.18	19.07	19.16	19.01	0.50%	1,819
May 12, 2026	19.13	19.20	18.91	19.07	18.92	-1.21%	5,134
May 11, 2026	19.34	19.35	19.24	19.30	19.15	0.17%	10,260
May 8, 2026	19.06	19.29	19.06	19.27	19.12	1.13%	4,317
May 7, 2026	19.07	19.07	19.04	19.05	18.90	-0.64%	786
May 6, 2026	19.14	19.17	19.04	19.17	19.02	1.50%	6,685