Adairs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	2.39	2.39	2.25	2.26	2.26	-5.44%	323,378
Oct 16, 2025	2.50	2.50	2.39	2.39	2.39	-2.85%	371,482
Oct 15, 2025	2.50	2.52	2.46	2.46	2.46	-1.20%	179,123
Oct 14, 2025	2.54	2.59	2.49	2.49	2.49	-3.49%	370,155
Oct 13, 2025	2.50	2.58	2.50	2.58	2.58	-	263,025
Oct 10, 2025	2.50	2.58	2.49	2.58	2.58	1.98%	263,909
Oct 9, 2025	2.49	2.54	2.49	2.53	2.53	1.61%	227,888
Oct 8, 2025	2.55	2.57	2.45	2.49	2.49	-3.11%	458,367
Oct 7, 2025	2.56	2.60	2.55	2.57	2.57	0.78%	189,556
Oct 6, 2025	2.60	2.60	2.54	2.55	2.55	-1.92%	104,910
Oct 5, 2025	2.60	2.60	2.60	2.60	2.60	-	4,181
Oct 3, 2025	2.60	2.63	2.56	2.60	2.60	-1.52%	526,102
Oct 2, 2025	2.55	2.65	2.53	2.64	2.64	4.76%	325,694
Oct 1, 2025	2.57	2.57	2.50	2.52	2.52	-1.56%	726,693
Sep 30, 2025	2.58	2.59	2.55	2.56	2.56	0.79%	124,680
Sep 29, 2025	2.56	2.57	2.53	2.54	2.54	-0.78%	297,004
Sep 26, 2025	2.60	2.60	2.54	2.56	2.56	-1.16%	186,008
Sep 25, 2025	2.55	2.62	2.55	2.59	2.59	-	312,929
Sep 24, 2025	2.57	2.60	2.55	2.59	2.59	-	266,117
Sep 23, 2025	2.69	2.73	2.55	2.59	2.59	-2.63%	907,885
Sep 22, 2025	2.75	2.80	2.64	2.66	2.66	-7.32%	957,838
Sep 19, 2025	2.74	2.87	2.71	2.87	2.87	4.74%	3,293,988
Sep 18, 2025	2.62	2.75	2.62	2.74	2.74	3.79%	558,993
Sep 17, 2025	2.65	2.65	2.60	2.64	2.64	-1.12%	185,265
Sep 16, 2025	2.62	2.67	2.62	2.67	2.67	1.91%	299,674
Sep 15, 2025	2.55	2.62	2.52	2.62	2.62	2.75%	379,234
Sep 12, 2025	2.55	2.60	2.54	2.55	2.55	1.19%	470,092
Sep 11, 2025	2.60	2.60	2.51	2.52	2.52	-3.08%	241,303
Sep 10, 2025	2.57	2.63	2.57	2.60	2.60	-0.38%	169,809
Sep 9, 2025	2.59	2.63	2.58	2.61	2.57	0.77%	333,811
Sep 8, 2025	2.60	2.62	2.57	2.59	2.55	-0.38%	267,460
Sep 5, 2025	2.54	2.61	2.53	2.60	2.56	4.42%	363,982
Sep 4, 2025	2.51	2.55	2.49	2.49	2.45	-0.40%	286,048
Sep 3, 2025	2.52	2.53	2.49	2.50	2.46	-1.57%	283,165
Sep 2, 2025	2.59	2.60	2.53	2.54	2.50	-2.31%	361,853
Sep 1, 2025	2.73	2.74	2.59	2.60	2.56	-4.76%	633,398
Aug 29, 2025	2.74	2.76	2.67	2.73	2.69	-0.36%	702,032
Aug 28, 2025	2.65	2.85	2.65	2.74	2.70	5.38%	2,430,540
Aug 27, 2025	2.20	2.62	2.19	2.60	2.56	13.54%	3,200,811
Aug 26, 2025	2.28	2.31	2.24	2.29	2.25	-	723,166
Aug 25, 2025	2.27	2.32	2.26	2.29	2.25	0.88%	569,286
Aug 22, 2025	2.32	2.34	2.26	2.27	2.24	-2.16%	447,909
Aug 21, 2025	2.28	2.33	2.26	2.32	2.28	1.75%	488,528
Aug 20, 2025	2.21	2.30	2.18	2.28	2.25	4.59%	675,978
Aug 19, 2025	2.21	2.23	2.18	2.18	2.15	-1.80%	874,696
Aug 18, 2025	2.23	2.29	2.21	2.22	2.19	-0.89%	790,563
Aug 15, 2025	2.17	2.24	2.15	2.24	2.21	2.28%	4,174,323
Aug 14, 2025	2.17	2.21	2.15	2.19	2.16	0.46%	537,313
Aug 13, 2025	2.18	2.19	2.15	2.18	2.15	-0.46%	537,280
Aug 12, 2025	2.16	2.19	2.15	2.19	2.16	1.86%	441,863