ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	34.38	34.47	34.38	34.47	34.47	0.06%	10,268
Apr 15, 2025	34.39	34.46	34.39	34.45	34.45	0.20%	28,528
Apr 14, 2025	34.40	34.46	34.38	34.38	34.38	-0.15%	46,704
Apr 11, 2025	34.43	34.46	34.39	34.43	34.43	-0.03%	16,785
Apr 10, 2025	34.43	34.45	34.38	34.44	34.44	0.07%	52,175
Apr 9, 2025	34.38	34.47	34.05	34.42	34.42	-0.03%	23,384
Apr 8, 2025	34.38	34.44	34.38	34.43	34.43	0.03%	46,102
Apr 7, 2025	34.49	37.94	34.36	34.42	34.42	-0.10%	11,055
Apr 4, 2025	34.48	34.48	34.41	34.45	34.45	0.09%	128,536
Apr 3, 2025	34.40	34.42	34.40	34.42	34.42	0.04%	135,251
Apr 2, 2025	34.40	34.43	34.36	34.41	34.41	0.10%	33,333
Apr 1, 2025	34.46	34.46	34.37	34.37	34.37	-0.06%	20,756
Mar 31, 2025	34.37	34.41	34.36	34.39	34.39	-0.06%	4,781
Mar 28, 2025	34.41	34.42	34.35	34.41	34.41	0.20%	20,028
Mar 27, 2025	34.33	34.35	34.33	34.34	34.34	-0.03%	10,826
Mar 26, 2025	34.36	34.40	34.35	34.35	34.35	-	32,751
Mar 25, 2025	34.34	34.51	34.33	34.35	34.35	0.09%	37,581
Mar 24, 2025	34.41	34.44	34.32	34.32	34.32	-0.09%	21,511
Mar 21, 2025	35.60	35.60	34.33	34.35	34.35	-0.01%	2,324
Mar 20, 2025	34.35	34.38	34.33	34.36	34.36	0.04%	3,897
Mar 19, 2025	34.42	34.44	34.33	34.34	34.34	-0.04%	13,400
Mar 18, 2025	34.80	34.80	34.21	34.36	34.36	-1.87%	4,953
Mar 17, 2025	34.65	35.21	34.63	35.01	35.01	1.57%	10,452
Mar 14, 2025	33.66	34.57	33.66	34.47	34.47	3.93%	11,746
Mar 13, 2025	33.89	33.89	32.95	33.17	33.17	-2.34%	37,590
Mar 12, 2025	34.24	34.55	33.42	33.96	33.96	1.62%	42,898
Mar 11, 2025	32.99	33.66	32.90	33.42	33.42	1.83%	30,881
Mar 10, 2025	34.12	34.27	32.81	32.82	32.82	-6.17%	68,512
Mar 7, 2025	34.60	35.17	33.74	34.98	34.98	0.49%	28,998
Mar 6, 2025	35.46	36.17	34.70	34.81	34.81	-5.36%	17,157
Mar 5, 2025	36.39	36.93	35.86	36.78	36.78	1.27%	26,167
Mar 4, 2025	36.53	36.82	35.42	36.32	36.32	-2.71%	66,869
Mar 3, 2025	38.30	38.67	36.92	37.33	37.33	-0.92%	50,252
Feb 28, 2025	36.56	37.68	36.45	37.68	37.68	2.01%	18,868
Feb 27, 2025	37.88	38.14	36.93	36.93	36.93	-1.31%	12,639
Feb 26, 2025	37.03	37.86	37.03	37.42	37.42	1.14%	15,693
Feb 25, 2025	37.89	37.95	36.67	37.00	37.00	-2.85%	37,862
Feb 24, 2025	38.72	38.83	37.66	38.09	38.09	-1.84%	52,757
Feb 21, 2025	40.45	40.55	38.77	38.80	38.80	-2.68%	30,260
Feb 20, 2025	40.91	41.46	39.33	39.87	39.87	-3.84%	47,418
Feb 19, 2025	42.25	42.25	41.27	41.46	41.46	-1.84%	52,885
Feb 18, 2025	42.48	42.50	41.95	42.24	42.24	0.33%	95,107
Feb 14, 2025	41.67	42.13	41.41	42.10	42.10	1.47%	59,972
Feb 13, 2025	40.94	41.61	40.85	41.49	41.49	3.88%	95,796
Feb 12, 2025	39.27	40.01	39.27	39.94	39.94	0.78%	39,777
Feb 11, 2025	40.12	40.20	39.53	39.63	39.63	-1.42%	19,035
Feb 10, 2025	40.30	40.30	39.75	40.20	40.20	0.88%	57,844
Feb 7, 2025	40.66	40.66	39.84	39.85	39.85	-1.04%	58,713
Feb 6, 2025	40.10	40.39	39.75	40.27	40.27	0.68%	34,342
Feb 5, 2025	39.73	40.00	39.62	40.00	40.00	0.70%	106,553