ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	19.34	19.34	19.28	19.34	19.34	-	34
Oct 28, 2026	19.33	19.36	19.32	19.34	19.34	-0.13%	1,171
Oct 27, 2026	19.34	19.39	19.33	19.37	19.37	0.42%	3,679
Oct 26, 2026	19.29	19.32	19.25	19.29	19.29	0.44%	11,777
Oct 23, 2026	19.22	19.22	19.20	19.20	19.20	0.02%	9,125
Oct 22, 2026	19.22	19.22	19.18	19.20	19.20	-1.03%	2,217
Oct 21, 2026	19.38	19.40	19.37	19.40	19.40	0.28%	4,029
Oct 20, 2026	19.31	19.41	19.31	19.34	19.34	0.42%	3,373
Oct 19, 2026	19.31	19.31	19.26	19.26	19.26	-0.42%	789
Oct 16, 2026	19.41	19.41	19.34	19.34	19.34	-1.27%	8,183
Oct 15, 2026	19.41	19.59	19.41	19.59	19.59	1.19%	5,874
Oct 14, 2026	19.46	19.46	19.36	19.36	19.36	-1.58%	10,925
Oct 13, 2026	19.52	19.90	19.52	19.67	19.67	1.16%	16,273
Oct 12, 2026	19.39	19.68	19.39	19.45	19.45	-0.05%	11,668
Oct 9, 2026	19.45	19.46	19.43	19.46	19.46	0.62%	2,161
Oct 8, 2026	19.34	19.37	19.33	19.34	19.33	-0.54%	5,424
Oct 7, 2026	19.56	19.56	19.44	19.44	19.44	-1.16%	4,290
Oct 6, 2026	19.65	19.69	19.20	19.67	19.67	0.36%	1,916
Oct 5, 2026	19.49	19.62	19.49	19.60	19.60	0.95%	8,700
Oct 2, 2026	19.35	19.42	19.35	19.42	19.42	0.03%	9,865
Oct 1, 2026	19.38	19.43	19.38	19.41	19.41	-0.26%	1,177
Sep 30, 2026	19.49	19.53	19.43	19.46	19.46	-0.28%	8,295
Sep 29, 2026	19.55	19.55	19.48	19.52	19.52	-0.03%	739
Sep 28, 2026	19.52	19.53	19.06	19.52	19.52	0.18%	1,154
Sep 25, 2026	19.48	19.52	19.44	19.49	19.49	0.23%	2,119
Sep 24, 2026	19.48	19.49	19.41	19.44	19.44	-0.45%	1,581
Sep 23, 2026	19.54	19.55	19.53	19.53	19.53	-0.92%	2,490
Sep 22, 2026	19.66	19.76	19.60	19.71	19.71	0.15%	7,556
Sep 21, 2026	19.63	19.68	19.62	19.68	19.68	1.03%	5,666
Sep 18, 2026	19.43	19.49	19.39	19.48	19.48	-0.28%	1,007
Sep 17, 2026	19.70	19.71	19.67	19.71	19.54	0.69%	411
Sep 16, 2026	19.73	20.28	19.49	19.57	19.40	-0.79%	3,717
Sep 15, 2026	19.73	19.73	19.69	19.73	19.55	-0.53%	560
Sep 14, 2026	19.83	19.89	19.66	19.83	19.66	-0.30%	4,454
Sep 11, 2026	19.91	19.91	19.89	19.89	19.72	0.86%	1,585
Sep 10, 2026	19.78	19.78	19.72	19.72	19.55	-1.36%	2,029
Sep 9, 2026	19.98	20.01	19.98	19.99	19.82	-0.22%	2,642
Sep 8, 2026	20.05	20.05	20.04	20.04	19.86	-1.20%	559
Sep 4, 2026	20.23	20.36	20.16	20.28	20.10	0.32%	30,817
Sep 3, 2026	20.16	20.23	20.15	20.21	20.04	0.30%	6,709
Sep 2, 2026	20.12	20.16	20.09	20.15	19.98	0.77%	9,268
Sep 1, 2026	20.07	20.09	20.00	20.00	19.83	-0.19%	3,818
Aug 31, 2026	20.06	20.11	20.01	20.04	19.87	0.25%	2,440
Aug 28, 2026	20.04	20.04	19.98	19.99	19.82	-0.19%	1,415
Aug 27, 2026	20.02	20.03	20.02	20.03	19.85	-0.05%	700
Aug 26, 2026	20.00	20.08	19.97	20.04	19.86	0.36%	5,695
Aug 25, 2026	19.90	19.96	19.90	19.96	19.79	1.40%	3,759
Aug 24, 2026	19.66	19.82	19.66	19.69	19.52	-0.55%	16,346
Aug 21, 2026	19.84	19.87	19.78	19.80	19.63	0.11%	7,037
Aug 20, 2026	19.78	19.78	19.70	19.78	19.60	-0.30%	10,370