ADX:EAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	18.50	18.68	18.38	18.50	18.50	0.87%	3,050,401
May 18, 2026	18.80	18.80	18.16	18.34	18.34	-2.45%	2,246,843
May 15, 2026	18.80	18.90	18.60	18.80	18.80	-	3,669,533
May 14, 2026	18.74	18.90	18.74	18.80	18.80	0.43%	2,188,065
May 13, 2026	19.10	19.10	18.68	18.72	18.72	-1.37%	1,760,559
May 12, 2026	19.00	19.10	18.84	18.98	18.98	-0.11%	1,150,781
May 11, 2026	19.34	19.36	18.96	19.00	19.00	-1.76%	919,282
May 8, 2026	19.34	19.34	19.12	19.34	19.34	-0.10%	1,152,819
May 7, 2026	19.26	19.40	19.20	19.36	19.36	0.83%	2,441,627
May 6, 2026	19.00	19.20	18.86	19.20	19.20	1.48%	2,184,208
May 5, 2026	19.00	19.00	18.70	18.92	18.92	-0.73%	1,183,758
May 4, 2026	18.86	19.14	18.82	19.06	19.06	1.38%	2,054,668
May 1, 2026	18.74	18.82	18.60	18.80	18.80	1.08%	1,444,287
Apr 30, 2026	18.96	19.00	18.60	18.60	18.60	-1.90%	3,121,240
Apr 29, 2026	19.06	19.30	18.92	18.96	18.96	-0.32%	2,069,800
Apr 28, 2026	19.16	19.20	19.02	19.02	19.02	-0.11%	1,033,856
Apr 27, 2026	19.12	19.30	19.04	19.04	19.04	-0.42%	922,859
Apr 24, 2026	19.20	19.22	19.04	19.12	19.12	-0.42%	961,444
Apr 23, 2026	19.02	19.22	19.02	19.20	19.20	0.73%	1,242,132
Apr 22, 2026	19.28	19.50	19.06	19.06	19.06	-0.31%	1,970,858
Apr 21, 2026	19.14	19.34	19.12	19.12	19.12	-0.10%	1,149,292
Apr 20, 2026	19.10	19.28	19.02	19.14	19.14	0.21%	1,382,300
Apr 17, 2026	19.46	19.48	19.10	19.10	19.10	-1.55%	1,972,844
Apr 16, 2026	19.52	19.66	19.34	19.40	19.40	-0.61%	2,024,510
Apr 15, 2026	19.52	19.56	19.32	19.52	19.52	0.72%	3,040,682
Apr 14, 2026	19.52	19.70	19.26	19.38	19.38	-0.41%	2,940,478
Apr 13, 2026	19.62	19.62	19.30	19.46	19.46	-1.22%	2,607,930
Apr 10, 2026	19.88	19.88	19.58	19.70	19.70	-0.91%	1,976,096
Apr 9, 2026	19.60	20.00	19.50	19.88	19.88	1.12%	2,720,626
Apr 8, 2026	19.50	20.80	19.42	19.66	19.66	2.61%	7,173,757
Apr 7, 2026	19.12	19.24	19.04	19.16	18.69	0.31%	1,656,195
Apr 6, 2026	19.06	19.24	19.00	19.10	18.63	0.53%	2,735,161
Apr 3, 2026	19.02	19.12	18.82	19.00	18.53	-0.11%	1,007,068
Apr 2, 2026	18.94	19.02	18.72	19.02	18.55	-0.63%	2,112,590
Apr 1, 2026	18.70	19.14	18.70	19.14	18.67	2.68%	3,041,710
Mar 31, 2026	18.54	18.78	18.34	18.64	18.18	1.75%	4,236,212
Mar 30, 2026	18.78	18.98	18.32	18.32	17.87	-2.45%	2,109,770
Mar 27, 2026	19.16	19.16	18.60	18.78	18.32	0.64%	1,401,584
Mar 26, 2026	19.38	19.38	18.66	18.66	18.20	-3.81%	3,387,872
Mar 25, 2026	19.12	19.44	19.00	19.40	18.92	2.11%	4,923,247
Mar 24, 2026	18.44	19.10	18.44	19.00	18.53	3.49%	4,825,503
Mar 23, 2026	18.40	18.78	18.02	18.36	17.91	-0.22%	4,402,499
Mar 18, 2026	18.60	19.30	18.40	18.40	17.95	-0.86%	10,712,790
Mar 17, 2026	18.40	19.04	18.02	18.56	18.10	0.76%	4,780,962
Mar 16, 2026	18.40	18.42	17.60	18.42	17.97	-	5,049,651
Mar 13, 2026	18.72	18.98	18.30	18.42	17.97	-1.60%	3,371,150
Mar 12, 2026	19.64	19.64	18.72	18.72	18.26	-4.97%	4,066,567
Mar 11, 2026	19.60	19.90	19.50	19.70	19.22	0.51%	5,535,937
Mar 10, 2026	18.82	19.80	18.82	19.60	19.12	2.94%	6,436,276
Mar 9, 2026	19.18	19.20	18.50	19.04	18.57	-0.83%	3,936,851