ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.66	19.82	19.66	19.69	19.69	-0.55%	16,345
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%	1,018
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%	1,981
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%	2,023
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