ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	19.34	19.37	19.33	19.33	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
Aug 19, 2026	19.82	19.84	19.77	19.84	19.66	1.25%	6,150
Aug 18, 2026	19.69	19.69	19.59	19.59	19.42	-0.58%	6,626
Aug 17, 2026	19.77	19.77	19.71	19.71	19.54	-0.13%	2,240
Aug 14, 2026	19.73	19.73	19.73	19.73	19.56	-0.10%	1,019
Aug 13, 2026	19.78	19.78	19.75	19.75	19.58	-0.58%	384
Aug 12, 2026	19.86	19.90	19.83	19.87	19.69	0.40%	5,631
Aug 11, 2026	19.78	19.79	19.78	19.79	19.61	0.05%	3,638
Aug 10, 2026	19.78	19.82	19.77	19.78	19.60	-0.05%	14,877
Aug 7, 2026	19.74	19.79	19.74	19.79	19.61	0.47%	403
Aug 6, 2026	19.71	19.75	19.68	19.69	19.52	0.32%	5,063
Aug 5, 2026	19.65	19.67	19.60	19.63	19.46	-0.59%	3,137
Aug 4, 2026	19.62	19.77	19.62	19.75	19.57	1.15%	3,598
Aug 3, 2026	19.45	19.52	19.45	19.52	19.35	-0.18%	1,029
Jul 31, 2026	19.53	19.64	19.22	19.56	19.39	-0.96%	7,191
Jul 30, 2026	19.69	19.76	19.69	19.75	19.57	1.78%	9,947