ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	33.20	33.20	32.89	32.89	32.89	-1.82%	6,604
Oct 30, 2024	33.65	33.76	33.50	33.50	33.50	0.09%	2,900
Oct 29, 2024	33.51	33.51	33.27	33.47	33.47	-0.15%	6,018
Oct 28, 2024	33.56	33.58	33.46	33.52	33.52	1.21%	13,700
Oct 25, 2024	33.40	33.45	33.12	33.12	33.12	-0.24%	1,947
Oct 24, 2024	33.08	33.20	33.03	33.20	33.20	1.03%	20,800
Oct 23, 2024	33.09	33.09	32.80	32.86	32.86	-	1,602
Oct 22, 2024	32.87	32.87	32.74	32.86	32.86	-0.12%	37,314
Oct 21, 2024	33.20	33.31	32.90	32.90	32.90	-1.41%	5,400
Oct 18, 2024	33.41	33.43	33.37	33.37	33.37	0.42%	3,000
Oct 17, 2024	33.37	33.37	33.23	33.23	33.23	-0.45%	3,000
Oct 16, 2024	33.39	33.39	33.37	33.38	33.38	0.94%	625
Oct 15, 2024	33.04	33.21	33.04	33.07	33.07	0.03%	728
Oct 14, 2024	32.76	33.10	32.76	33.06	33.06	0.98%	1,700
Oct 11, 2024	32.63	32.74	32.63	32.74	32.74	1.71%	4,800
Oct 10, 2024	32.03	32.19	32.03	32.19	32.19	0.16%	600
Oct 9, 2024	31.97	32.16	31.97	32.14	32.14	0.31%	2,441
Oct 8, 2024	32.01	32.17	32.01	32.04	32.04	1.14%	3,104
Oct 7, 2024	31.85	31.85	31.63	31.68	31.68	-0.53%	3,000
Oct 4, 2024	31.77	31.85	31.61	31.85	31.85	1.18%	2,800
Oct 3, 2024	31.53	31.53	31.42	31.48	31.48	-0.57%	1,400
Oct 2, 2024	31.66	31.71	31.61	31.66	31.66	0.13%	6,200
Oct 1, 2024	31.47	31.70	31.47	31.62	31.62	-1.03%	6,431
Sep 30, 2024	31.73	32.00	31.69	31.95	31.95	0.47%	8,300
Sep 27, 2024	31.58	31.87	31.58	31.80	31.80	0.60%	4,000
Sep 26, 2024	31.77	31.77	31.61	31.61	31.61	0.22%	5,900
Sep 25, 2024	31.73	31.73	31.54	31.54	31.54	-0.94%	5,320
Sep 24, 2024	32.05	32.05	31.73	31.84	31.84	-0.50%	18,524
Sep 23, 2024	32.00	32.14	32.00	32.00	32.00	0.16%	13,200
Sep 20, 2024	32.10	32.10	31.95	31.95	31.95	-0.96%	2,100
Sep 19, 2024	32.10	32.30	32.10	32.26	32.26	0.91%	914
Sep 18, 2024	31.95	32.26	31.83	31.97	31.97	0.16%	5,400
Sep 17, 2024	32.06	32.14	31.88	31.92	31.92	-0.19%	7,820
Sep 16, 2024	31.70	31.98	31.70	31.98	31.98	1.43%	737
Sep 13, 2024	31.41	31.61	31.40	31.53	31.53	1.42%	14,926
Sep 12, 2024	30.97	31.09	30.97	31.09	31.09	0.55%	4,007
Sep 11, 2024	30.70	30.92	30.64	30.92	30.92	-0.13%	14,901
Sep 10, 2024	31.47	31.47	30.74	30.96	30.96	-0.83%	6,100
Sep 9, 2024	31.16	31.36	31.16	31.22	31.22	1.46%	5,631
Sep 6, 2024	31.37	31.37	30.77	30.77	30.77	-1.82%	1,938
Sep 5, 2024	31.62	31.62	31.34	31.34	31.34	-1.10%	1,733
Sep 4, 2024	31.50	31.69	31.50	31.69	31.69	0.73%	700
Sep 3, 2024	32.09	32.09	31.46	31.46	31.46	-1.87%	5,128
Aug 30, 2024	31.87	32.06	31.71	32.06	32.06	1.01%	2,300
Aug 29, 2024	32.08	32.08	31.74	31.74	31.74	0.76%	3,236
Aug 28, 2024	31.58	31.58	31.50	31.50	31.50	-0.66%	1,745
Aug 27, 2024	31.64	31.84	31.64	31.71	31.71	-0.22%	16,243
Aug 26, 2024	32.08	32.08	31.78	31.78	31.78	-0.06%	3,940
Aug 23, 2024	31.39	31.80	31.39	31.80	31.80	2.09%	1,100
Aug 22, 2024	31.32	31.32	31.15	31.15	31.15	-0.19%	2,700
Aug 21, 2024	31.04	31.21	31.04	31.21	31.21	0.52%	700
Aug 20, 2024	31.25	31.25	31.05	31.05	31.05	-0.80%	3,933
Aug 19, 2024	31.13	31.30	31.09	31.30	31.30	0.94%	505
Aug 16, 2024	30.94	31.01	30.94	31.01	31.01	0.68%	6,214
Aug 15, 2024	30.72	30.87	30.72	30.80	30.80	1.18%	1,700
Aug 14, 2024	30.35	30.50	30.34	30.44	30.44	0.79%	10,017
Aug 13, 2024	30.14	30.20	30.14	30.20	30.20	1.55%	400
Aug 12, 2024	29.81	29.94	29.70	29.74	29.74	-0.54%	1,400
Aug 9, 2024	29.65	29.95	29.65	29.90	29.90	1.08%	6,424
Aug 8, 2024	29.08	29.58	29.08	29.58	29.58	2.89%	400
Aug 7, 2024	29.33	29.36	28.75	28.75	28.75	-0.86%	7,904
Aug 6, 2024	29.13	29.13	28.99	29.00	29.00	2.00%	710
Aug 5, 2024	28.40	28.59	27.58	28.43	28.43	-2.24%	2,900
Aug 2, 2024	29.25	29.25	28.74	29.08	29.08	-3.13%	12,617
Aug 1, 2024	31.44	31.44	29.80	30.02	30.02	-3.60%	3,426
Jul 31, 2024	31.28	31.51	31.09	31.14	31.14	0.91%	9,827
Jul 30, 2024	30.89	30.89	30.76	30.86	30.86	-0.19%	4,209
Jul 29, 2024	30.97	31.03	30.91	30.92	30.92	-0.19%	9,243
Jul 26, 2024	30.98	30.98	30.98	30.98	30.98	1.18%	200
Jul 25, 2024	30.51	30.98	30.43	30.62	30.62	0.39%	7,700
Jul 24, 2024	31.00	31.03	30.50	30.50	30.50	-2.46%	3,634
Jul 23, 2024	31.31	31.46	31.27	31.27	31.27	0.22%	16,439
Jul 22, 2024	31.09	31.20	31.09	31.20	31.20	0.81%	1,402
Jul 19, 2024	30.62	31.05	30.62	30.95	30.95	0.36%	12,636
Jul 18, 2024	31.35	31.35	30.84	30.84	30.84	-0.77%	798
Jul 17, 2024	31.44	31.44	31.08	31.08	31.08	-1.89%	1,937
Jul 16, 2024	30.93	31.69	30.93	31.68	31.68	2.09%	6,038
Jul 15, 2024	31.10	31.17	31.03	31.03	31.03	-0.64%	2,437
Jul 12, 2024	31.27	31.30	31.23	31.23	31.23	-	649
Jul 11, 2024	30.83	31.23	30.83	31.23	31.23	1.40%	7,002
Jul 10, 2024	30.52	30.80	30.48	30.80	30.80	0.65%	2,444
Jul 9, 2024	30.68	30.86	30.60	30.60	30.60	0.03%	2,309
Jul 8, 2024	30.75	30.75	30.59	30.59	30.59	-	575
Jul 5, 2024	30.69	30.69	30.50	30.59	30.59	-0.39%	5,596
Jul 3, 2024	30.43	30.71	30.43	30.71	30.71	1.15%	174
Jul 2, 2024	30.06	30.36	30.06	30.36	30.36	0.23%	26,521
Jul 1, 2024	30.35	30.35	30.26	30.29	30.29	0.13%	5,072
Jun 28, 2024	30.49	30.49	30.16	30.25	30.25	0.07%	2,801
Jun 27, 2024	30.03	30.27	30.03	30.23	30.23	1.00%	1,691
Jun 26, 2024	29.89	29.93	29.89	29.93	29.93	-0.89%	639
Jun 25, 2024	30.18	30.20	30.10	30.20	30.20	0.57%	4,919
Jun 24, 2024	30.04	30.04	29.92	30.03	30.03	0.03%	5,825
Jun 21, 2024	29.81	30.02	29.73	30.02	30.02	0.03%	3,450
Jun 20, 2024	30.22	30.26	29.96	30.01	30.01	-0.63%	2,335
Jun 18, 2024	30.01	30.24	29.98	30.20	30.20	1.21%	7,654
Jun 17, 2024	29.60	29.86	29.40	29.84	29.84	0.44%	8,840
Jun 14, 2024	29.66	29.71	29.66	29.71	29.71	-1.13%	975
Jun 13, 2024	30.12	30.12	29.81	30.05	30.05	-0.66%	4,305
Jun 12, 2024	30.52	30.52	30.19	30.25	30.25	1.17%	4,875
Jun 11, 2024	29.66	29.90	29.66	29.90	29.90	-0.40%	1,084