Albert David Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	711.55	720.55	711.55	719.25	719.25	-0.70%	253
Jun 15, 2026	735.95	739.00	713.00	724.30	724.30	-0.28%	470
Jun 12, 2026	707.00	728.00	707.00	726.35	726.35	4.25%	632
Jun 11, 2026	702.95	702.95	689.95	696.75	696.75	-0.47%	18
Jun 10, 2026	700.50	706.80	700.00	700.05	700.05	0.32%	34
Jun 9, 2026	715.00	715.00	687.55	697.85	697.85	0.21%	216
Jun 8, 2026	765.00	765.00	687.50	696.40	696.40	-1.62%	358
Jun 5, 2026	710.50	710.55	700.00	707.90	707.90	-1.95%	131
Jun 4, 2026	699.05	726.00	699.05	721.95	721.95	2.11%	22
Jun 3, 2026	720.05	720.05	702.95	707.00	707.00	-1.86%	72
Jun 2, 2026	721.40	721.40	709.00	720.40	720.40	-6.63%	75
Jun 1, 2026	709.00	774.30	705.00	771.55	771.55	9.56%	42
May 29, 2026	710.00	721.70	704.05	704.20	704.20	-2.43%	44
May 27, 2026	722.00	722.00	706.90	721.75	721.75	0.85%	89
May 26, 2026	713.45	800.00	705.55	715.65	715.65	-1.70%	256
May 25, 2026	714.95	748.95	714.95	728.00	728.00	3.57%	126
May 22, 2026	706.60	706.60	702.35	702.90	702.90	-0.51%	100
May 21, 2026	709.90	709.90	704.55	706.50	706.50	0.48%	10
May 20, 2026	703.15	703.15	703.10	703.10	703.10	-3.67%	12
May 19, 2026	710.00	729.90	709.70	729.90	729.90	3.15%	17
May 18, 2026	702.00	713.55	702.00	707.60	707.60	-2.19%	51
May 15, 2026	704.00	732.40	702.05	723.45	723.45	2.67%	88
May 14, 2026	717.55	721.60	704.65	704.65	704.65	-1.64%	84
May 13, 2026	740.00	740.00	708.10	716.40	716.40	-7.69%	1,136
May 12, 2026	799.00	805.65	766.55	776.10	776.10	-2.99%	89
May 11, 2026	799.10	800.00	786.00	800.00	800.00	0.11%	316
May 8, 2026	790.00	819.90	790.00	799.10	799.10	1.22%	140
May 7, 2026	809.70	811.95	787.00	789.45	789.45	-2.08%	483
May 6, 2026	773.80	817.25	771.00	806.25	806.25	6.60%	1,665
May 5, 2026	730.00	760.60	730.00	756.35	756.35	4.04%	241
May 4, 2026	707.00	737.60	685.00	726.95	726.95	0.96%	70
Apr 30, 2026	710.50	720.05	710.50	720.05	720.05	0.01%	22
Apr 29, 2026	717.20	724.10	709.80	720.00	720.00	0.65%	234
Apr 28, 2026	727.25	733.00	714.50	715.35	715.35	0.68%	151
Apr 27, 2026	702.35	714.00	702.35	710.55	710.55	1.56%	380
Apr 24, 2026	719.65	721.30	696.00	699.65	699.65	-2.49%	94
Apr 23, 2026	740.00	749.65	711.95	717.55	717.55	-3.81%	402
Apr 22, 2026	745.00	746.00	736.55	745.95	745.95	0.53%	169
Apr 21, 2026	720.95	745.00	720.95	742.00	742.00	4.28%	218
Apr 20, 2026	730.85	730.85	711.25	711.55	711.55	-0.93%	142
Apr 17, 2026	729.95	732.95	705.70	718.20	718.20	-1.08%	236
Apr 16, 2026	731.65	731.65	720.00	726.05	726.05	0.06%	65
Apr 15, 2026	727.40	727.40	725.40	725.65	725.65	1.16%	9
Apr 13, 2026	709.00	722.50	693.60	717.30	717.30	-2.35%	430
Apr 10, 2026	738.65	741.75	723.95	734.55	734.55	0.62%	229
Apr 9, 2026	680.55	766.00	666.20	730.05	730.05	9.08%	643
Apr 8, 2026	672.00	677.05	661.45	669.25	669.25	1.49%	695
Apr 7, 2026	659.95	664.80	656.05	659.45	659.45	-1.12%	73
Apr 6, 2026	651.85	670.00	648.40	666.90	666.90	2.11%	62
Apr 2, 2026	613.00	661.65	613.00	653.15	653.15	6.34%	1,349