ADX:EAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	20.78	21.02	20.56	20.88	20.88	0.48%	1,335,487
Oct 12, 2026	20.70	20.86	20.54	20.78	20.78	0.68%	1,341,746
Oct 9, 2026	20.88	21.20	20.50	20.64	20.64	-1.15%	1,680,639
Oct 8, 2026	21.36	21.46	20.50	20.88	20.88	-2.34%	4,511,821
Oct 7, 2026	21.40	21.50	21.26	21.38	21.38	0.56%	866,527
Oct 6, 2026	21.24	21.46	21.24	21.26	21.26	0.19%	971,243
Oct 5, 2026	21.18	21.58	21.10	21.22	21.22	0.19%	1,748,213
Oct 2, 2026	21.16	21.28	21.10	21.18	21.18	-0.09%	1,172,237
Oct 1, 2026	21.66	21.66	21.20	21.20	21.20	-2.12%	2,381,288
Sep 30, 2026	21.82	21.94	21.58	21.66	21.66	-0.73%	3,789,479
Sep 29, 2026	22.00	22.02	21.82	21.82	21.82	-0.82%	2,869,230
Sep 28, 2026	21.74	22.08	21.68	22.00	22.00	1.38%	1,984,250
Sep 25, 2026	21.72	21.96	21.64	21.70	21.70	-0.09%	1,687,996
Sep 24, 2026	21.96	22.08	21.72	21.72	21.72	-1.27%	2,597,877
Sep 23, 2026	21.56	22.00	21.46	22.00	22.00	2.23%	2,575,717
Sep 22, 2026	21.52	21.68	21.36	21.52	21.52	-	981,810
Sep 21, 2026	21.60	21.66	21.44	21.52	21.52	-0.37%	1,221,513
Sep 18, 2026	21.98	22.00	21.60	21.60	21.60	-1.64%	6,169,998
Sep 17, 2026	21.90	21.96	21.66	21.96	21.96	0.37%	1,780,464
Sep 16, 2026	21.90	21.94	21.70	21.88	21.88	-0.09%	914,765
Sep 15, 2026	21.98	21.98	21.80	21.90	21.90	-0.36%	1,169,478
Sep 14, 2026	21.84	22.22	21.76	21.98	21.98	0.83%	2,240,692
Sep 11, 2026	21.70	21.90	21.66	21.80	21.80	0.46%	1,630,402
Sep 10, 2026	21.74	21.90	21.58	21.70	21.70	-0.46%	1,718,246
Sep 9, 2026	21.70	21.84	21.54	21.80	21.80	0.46%	1,994,639
Sep 8, 2026	21.22	21.78	21.12	21.70	21.70	2.26%	3,183,322
Sep 7, 2026	21.20	21.36	21.14	21.22	21.22	0.09%	1,523,565
Sep 4, 2026	21.20	21.30	21.14	21.20	21.20	-	1,146,894
Sep 3, 2026	21.14	21.32	21.08	21.20	21.20	0.28%	3,085,892
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