ADX:EAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	21.34	21.34	20.88	21.14	21.14	-1.21%	2,350,968
Sep 1, 2026	21.40	21.50	20.82	21.40	21.40	-	1,682,133
Aug 31, 2026	21.54	21.54	21.14	21.40	21.40	-0.65%	4,948,508
Aug 27, 2026	21.62	21.68	21.46	21.54	21.54	-0.37%	1,019,450
Aug 26, 2026	21.62	21.62	21.44	21.62	21.62	0.09%	941,460
Aug 25, 2026	21.56	21.68	21.44	21.60	21.60	0.19%	2,004,101
Aug 24, 2026	21.56	21.62	21.44	21.56	21.56	-	2,036,584
Aug 21, 2026	21.64	21.76	21.56	21.56	21.56	-0.74%	1,406,713
Aug 20, 2026	21.84	21.90	21.36	21.72	21.72	-0.37%	2,612,169
Aug 19, 2026	21.96	21.96	21.66	21.80	21.80	-0.91%	3,697,047
Aug 18, 2026	21.16	22.00	20.94	22.00	22.00	3.87%	5,353,340
Aug 17, 2026	21.12	21.18	21.00	21.18	21.18	0.28%	1,774,209
Aug 14, 2026	20.84	21.18	20.68	21.12	21.12	1.54%	4,048,838
Aug 13, 2026	20.68	20.94	20.48	20.80	20.80	0.29%	4,053,654
Aug 12, 2026	20.54	20.74	20.48	20.74	20.74	0.78%	1,322,265
Aug 11, 2026	20.70	20.80	20.40	20.58	20.58	-0.58%	1,610,623
Aug 10, 2026	20.52	20.74	20.50	20.70	20.70	0.98%	1,219,347
Aug 7, 2026	20.56	20.62	20.42	20.50	20.50	-0.02%	1,074,503
Aug 6, 2026	20.98	21.08	20.86	20.98	20.50	-0.10%	3,165,804
Aug 5, 2026	21.00	21.06	20.74	21.00	20.52	-	5,686,076
Aug 4, 2026	20.30	21.00	20.28	21.00	20.52	3.45%	5,616,669
Aug 3, 2026	20.40	20.52	20.26	20.30	19.84	-0.29%	2,305,994
Jul 31, 2026	20.30	20.40	20.00	20.36	19.90	0.49%	4,676,236
Jul 30, 2026	19.80	20.36	19.78	20.26	19.80	1.91%	1,962,814
Jul 29, 2026	19.60	19.90	19.54	19.88	19.43	1.95%	2,095,199
Jul 28, 2026	19.82	19.96	19.50	19.50	19.06	-1.52%	2,284,096
Jul 27, 2026	20.20	20.36	19.80	19.80	19.35	-1.39%	1,888,078
Jul 24, 2026	20.08	20.32	20.08	20.08	19.62	-	1,858,103
Jul 23, 2026	20.04	20.38	20.02	20.08	19.62	0.20%	3,645,618
Jul 22, 2026	19.96	20.10	19.80	20.04	19.59	0.50%	1,555,132
Jul 21, 2026	20.10	20.32	19.94	19.94	19.49	-1.09%	1,655,543
Jul 20, 2026	20.12	20.18	19.98	20.16	19.70	-0.59%	1,618,627
Jul 17, 2026	20.16	20.28	19.98	20.28	19.82	0.60%	2,334,441
Jul 16, 2026	20.30	20.50	20.16	20.16	19.70	-0.88%	2,505,417
Jul 15, 2026	20.60	20.70	20.34	20.34	19.88	-1.55%	1,623,980
Jul 14, 2026	20.68	20.94	20.20	20.66	20.19	-0.19%	3,559,525
Jul 13, 2026	20.60	21.00	20.48	20.70	20.23	-	5,299,342
Jul 10, 2026	20.00	20.92	20.00	20.70	20.23	5.29%	14,712,265
Jul 9, 2026	19.48	19.68	19.30	19.66	19.21	0.82%	2,527,332
Jul 8, 2026	19.60	19.66	19.24	19.50	19.06	-1.12%	3,354,361
Jul 7, 2026	19.72	19.72	19.46	19.72	19.27	0.10%	2,238,794
Jul 6, 2026	19.66	19.76	19.54	19.70	19.25	0.20%	1,181,256
Jul 3, 2026	19.34	19.66	19.34	19.66	19.21	1.65%	1,866,015
Jul 2, 2026	19.32	19.46	19.24	19.34	18.90	-	1,942,828
Jul 1, 2026	19.24	19.42	19.06	19.34	18.90	0.73%	3,189,992
Jun 30, 2026	19.42	19.42	18.74	19.20	18.76	-0.93%	5,978,872
Jun 29, 2026	19.16	19.38	19.08	19.38	18.94	0.94%	2,141,868
Jun 26, 2026	19.44	19.44	19.04	19.20	18.76	-1.03%	3,265,197
Jun 25, 2026	19.60	19.66	19.14	19.40	18.96	-0.92%	1,977,499
Jun 24, 2026	19.52	19.70	19.36	19.58	19.14	0.20%	3,835,375