ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	38.02	38.02	37.40	37.44	37.44	-1.43%	13,639
Nov 29, 2024	37.93	38.11	37.92	37.98	37.98	0.56%	9,890
Nov 27, 2024	37.95	37.95	37.55	37.77	37.77	-0.06%	13,649
Nov 26, 2024	37.70	37.85	37.49	37.79	37.79	0.14%	17,251
Nov 25, 2024	38.40	38.40	37.69	37.74	37.74	0.06%	16,465
Nov 22, 2024	37.17	37.73	37.17	37.72	37.72	1.72%	15,395
Nov 21, 2024	37.06	37.26	36.98	37.08	37.08	0.84%	13,722
Nov 20, 2024	37.00	37.00	36.58	36.77	36.77	0.19%	8,935
Nov 19, 2024	36.11	36.71	36.08	36.70	36.70	1.13%	10,706
Nov 18, 2024	36.16	36.38	36.07	36.29	36.29	0.60%	12,647
Nov 15, 2024	35.63	36.07	35.63	36.07	36.07	1.00%	7,270
Nov 14, 2024	35.93	35.94	35.71	35.71	35.71	-0.77%	8,874
Nov 13, 2024	36.56	36.56	35.99	35.99	35.99	-0.68%	2,360
Nov 12, 2024	36.41	36.47	35.96	36.24	36.24	-0.80%	3,712
Nov 11, 2024	36.30	36.78	36.30	36.53	36.53	1.24%	6,938
Nov 8, 2024	35.46	36.09	35.46	36.08	36.08	1.99%	4,685
Nov 7, 2024	35.24	35.43	35.24	35.38	35.38	1.71%	6,975
Nov 6, 2024	34.13	34.78	34.03	34.78	34.78	4.96%	6,805
Nov 5, 2024	32.82	33.14	32.82	33.14	33.14	3.16%	5,212
Nov 4, 2024	32.28	32.28	32.12	32.12	32.12	-0.74%	2,145
Nov 1, 2024	32.87	32.91	32.36	32.36	32.36	-1.59%	4,800
Oct 31, 2024	33.20	33.20	32.89	32.89	32.89	-1.84%	6,604
Oct 30, 2024	33.65	33.76	33.50	33.50	33.50	0.11%	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%	13,697
Oct 25, 2024	33.40	33.45	33.12	33.12	33.12	-0.27%	1,947
Oct 24, 2024	33.08	33.20	33.03	33.20	33.20	1.05%	20,786
Oct 23, 2024	33.09	33.09	32.80	32.86	32.86	-0.01%	1,602
Oct 22, 2024	32.87	32.87	32.74	32.86	32.86	-0.13%	37,314
Oct 21, 2024	33.20	33.31	32.90	32.90	32.90	-1.41%	5,376
Oct 18, 2024	33.41	33.43	33.37	33.37	33.37	0.44%	2,976
Oct 17, 2024	33.37	33.37	33.23	33.23	33.23	-0.46%	2,951
Oct 16, 2024	33.39	33.39	33.37	33.38	33.38	0.93%	625
Oct 15, 2024	33.04	33.21	33.04	33.08	33.08	0.03%	728
Oct 14, 2024	32.76	33.10	32.76	33.06	33.06	0.97%	1,676
Oct 11, 2024	32.63	32.75	32.63	32.75	32.75	1.72%	4,796
Oct 10, 2024	32.03	32.19	32.03	32.19	32.19	0.16%	550
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	1.13%	3,104
Oct 7, 2024	31.85	31.85	31.63	31.68	31.68	-0.52%	2,966
Oct 4, 2024	31.77	31.85	31.61	31.85	31.85	1.17%	2,796
Oct 3, 2024	31.53	31.53	31.42	31.48	31.48	-0.57%	1,370
Oct 2, 2024	31.66	31.71	31.61	31.66	31.66	0.13%	6,174
Oct 1, 2024	31.47	31.70	31.47	31.62	31.62	-1.05%	6,431
Sep 30, 2024	31.73	32.00	31.69	31.95	31.95	0.48%	8,250
Sep 27, 2024	31.58	31.87	31.58	31.80	31.80	0.59%	3,984
Sep 26, 2024	31.77	31.77	31.61	31.61	31.61	0.22%	5,872
Sep 25, 2024	31.73	31.73	31.54	31.54	31.54	-0.95%	5,320
Sep 24, 2024	32.05	32.05	31.73	31.84	31.84	-0.48%	18,524
Sep 23, 2024	32.00	32.14	32.00	32.00	32.00	0.14%	13,158
Sep 20, 2024	32.10	32.10	31.95	31.95	31.95	-0.94%	2,092
Sep 19, 2024	32.10	32.30	32.10	32.26	32.26	0.88%	914
Sep 18, 2024	31.95	32.26	31.83	31.98	31.98	0.16%	5,365
Sep 17, 2024	32.06	32.14	31.88	31.92	31.92	-0.17%	7,820
Sep 16, 2024	31.70	31.98	31.70	31.98	31.98	1.40%	737
Sep 13, 2024	31.41	31.61	31.40	31.54	31.54	1.43%	14,926
Sep 12, 2024	30.97	31.09	30.97	31.09	31.09	0.56%	4,007
Sep 11, 2024	30.70	30.92	30.64	30.92	30.92	-0.15%	14,901
Sep 10, 2024	31.47	31.47	30.74	30.96	30.96	-0.83%	6,079
Sep 9, 2024	31.16	31.36	31.16	31.22	31.22	1.45%	5,631
Sep 6, 2024	31.37	31.37	30.78	30.78	30.78	-1.80%	1,938
Sep 5, 2024	31.62	31.62	31.34	31.34	31.34	-1.11%	1,733
Sep 4, 2024	31.50	31.69	31.50	31.69	31.69	0.73%	694
Sep 3, 2024	32.09	32.09	31.46	31.46	31.46	-1.88%	5,128
Aug 30, 2024	31.87	32.06	31.71	32.06	32.06	1.01%	2,276
Aug 29, 2024	32.08	32.08	31.74	31.74	31.74	0.77%	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	2.07%	1,096
Aug 22, 2024	31.32	31.32	31.15	31.15	31.15	-0.19%	2,668
Aug 21, 2024	31.04	31.21	31.04	31.21	31.21	0.53%	654
Aug 20, 2024	31.25	31.25	31.05	31.05	31.05	-0.81%	3,933
Aug 19, 2024	31.13	31.30	31.09	31.30	31.30	0.93%	505
Aug 16, 2024	30.94	31.01	30.94	31.01	31.01	0.70%	6,214
Aug 15, 2024	30.72	30.87	30.72	30.80	30.80	1.19%	1,690
Aug 14, 2024	30.35	30.50	30.34	30.44	30.44	0.77%	10,017
Aug 13, 2024	30.14	30.20	30.14	30.20	30.20	1.55%	365
Aug 12, 2024	29.81	29.94	29.70	29.74	29.74	-0.53%	1,395
Aug 9, 2024	29.65	29.95	29.65	29.90	29.90	1.09%	6,424
Aug 8, 2024	29.08	29.58	29.08	29.58	29.58	2.90%	368
Aug 7, 2024	29.33	29.36	28.75	28.75	28.75	-0.87%	7,904
Aug 6, 2024	29.13	29.13	28.99	29.00	29.00	1.99%	710
Aug 5, 2024	28.40	28.59	27.58	28.43	28.43	-2.24%	2,879
Aug 2, 2024	29.25	29.25	28.74	29.08	29.08	-3.12%	12,617
Aug 1, 2024	31.44	31.44	29.80	30.02	30.02	-3.62%	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	-0.20%	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%	177
Jul 25, 2024	30.51	30.98	30.43	30.62	30.62	0.40%	7,697
Jul 24, 2024	31.00	31.03	30.50	30.50	30.50	-2.48%	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	0.82%	1,402
Jul 19, 2024	30.62	31.05	30.62	30.95	30.95	0.35%	12,636
Jul 18, 2024	31.35	31.35	30.84	30.84	30.84	-0.79%	798
Jul 17, 2024	31.44	31.44	31.08	31.08	31.08	-1.88%	1,937
Jul 16, 2024	30.93	31.69	30.93	31.68	31.68	2.07%	6,038
Jul 15, 2024	31.10	31.17	31.04	31.04	31.04	-0.64%	2,437
Jul 12, 2024	31.27	31.30	31.23	31.23	31.23	0.02%	649