ADX:EAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	19.60	19.88	19.04	19.20	18.73	-3.81%	5,547,941
Mar 5, 2026	18.72	19.96	18.72	19.96	19.47	3.42%	6,707,550
Mar 4, 2026	19.28	19.70	19.28	19.30	18.83	-4.83%	8,657,923
Feb 27, 2026	20.82	20.82	20.14	20.28	19.78	-2.59%	8,729,858
Feb 26, 2026	21.24	21.24	20.78	20.82	20.31	-1.98%	3,737,329
Feb 25, 2026	21.40	21.60	21.00	21.24	20.72	-0.56%	4,176,135
Feb 24, 2026	21.20	21.58	20.90	21.36	20.83	0.75%	2,689,873
Feb 23, 2026	21.00	21.28	20.80	21.20	20.68	1.05%	4,090,158
Feb 20, 2026	20.76	21.04	20.68	20.98	20.46	1.06%	3,583,678
Feb 19, 2026	21.42	21.42	20.74	20.76	20.25	-3.08%	4,682,621
Feb 18, 2026	20.92	21.42	20.80	21.42	20.89	2.49%	4,170,811
Feb 17, 2026	20.80	21.00	20.52	20.90	20.39	0.19%	2,423,352
Feb 16, 2026	20.82	21.10	20.68	20.86	20.35	-0.19%	1,367,239
Feb 13, 2026	21.26	21.26	20.62	20.90	20.39	-1.69%	3,523,624
Feb 12, 2026	21.50	21.50	20.98	21.26	20.74	-1.12%	4,420,514
Feb 11, 2026	20.90	21.50	20.72	21.50	20.97	2.58%	4,287,338