Adtech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	49.85	49.85	45.00	45.18	45.18	-3.61%	7,308
Sep 10, 2026	49.74	49.74	45.02	46.87	46.87	-2.92%	8,602
Sep 9, 2026	49.55	49.99	47.00	48.28	48.28	0.23%	6,499
Sep 8, 2026	51.44	51.50	47.20	48.17	48.17	-3.68%	26,259
Sep 7, 2026	50.58	51.40	49.76	50.01	50.01	-0.40%	529
Sep 4, 2026	52.10	52.10	50.00	50.21	50.21	-1.30%	571
Sep 3, 2026	50.60	50.99	49.10	50.87	50.87	2.56%	1,204
Sep 2, 2026	50.99	50.99	49.06	49.60	49.60	-2.73%	483
Sep 1, 2026	51.16	52.00	49.49	50.99	50.99	-0.97%	2,540
Aug 31, 2026	51.99	51.99	50.26	51.49	51.49	1.50%	908
Aug 28, 2026	51.97	51.98	50.51	50.73	50.73	0.73%	273
Aug 27, 2026	51.17	51.93	50.02	50.36	50.36	-1.31%	2,939
Aug 26, 2026	50.58	52.74	50.58	51.03	51.03	1.82%	941
Aug 25, 2026	52.74	53.00	50.05	50.12	50.12	-4.97%	2,456
Aug 24, 2026	57.80	57.80	51.60	52.74	52.74	0.69%	1,411
Aug 21, 2026	59.85	59.85	51.70	52.38	52.38	-0.42%	1,396
Aug 20, 2026	52.65	52.65	51.51	52.60	52.60	0.65%	3,659
Aug 19, 2026	51.20	52.70	51.20	52.26	52.26	1.63%	3,799
Aug 18, 2026	52.58	53.00	50.99	51.42	51.42	-1.95%	1,698
Aug 17, 2026	53.99	53.99	51.85	52.44	52.44	-0.27%	1,368
Aug 14, 2026	53.70	53.99	52.30	52.58	52.58	-4.03%	653
Aug 13, 2026	52.58	56.49	52.40	54.79	54.79	2.56%	2,774
Aug 12, 2026	53.20	54.82	53.20	53.42	53.42	-0.87%	1,646
Aug 11, 2026	54.88	54.88	52.15	53.89	53.89	-0.83%	2,054
Aug 10, 2026	54.99	54.99	53.17	54.34	54.34	1.95%	1,095
Aug 7, 2026	54.00	54.89	53.10	53.30	53.30	-0.86%	1,028
Aug 6, 2026	54.98	54.98	53.40	53.76	53.76	-1.36%	523
Aug 5, 2026	54.99	55.00	53.50	54.50	54.50	0.72%	2,897
Aug 4, 2026	55.30	56.10	54.00	54.11	54.11	-0.22%	704
Aug 3, 2026	54.99	57.57	47.00	54.23	54.23	0.43%	7,415
Jul 31, 2026	55.06	55.45	53.70	54.00	54.00	0.99%	598
Jul 30, 2026	55.50	55.90	52.99	53.47	53.47	-4.35%	6,702
Jul 29, 2026	58.70	58.70	54.50	55.90	55.90	0.04%	8,455
Jul 28, 2026	55.16	56.00	52.70	55.88	55.88	-0.11%	4,343
Jul 27, 2026	55.06	56.50	54.16	55.94	55.94	2.60%	4,688
Jul 24, 2026	56.90	56.90	51.80	54.52	54.52	-1.77%	1,891
Jul 23, 2026	58.75	58.75	54.10	55.50	55.50	1.07%	6,085
Jul 22, 2026	55.50	55.60	54.00	54.91	54.91	-0.33%	3,603
Jul 21, 2026	54.67	55.40	54.00	55.09	55.09	-0.92%	1,303
Jul 20, 2026	58.90	58.90	54.40	55.60	55.60	0.54%	300
Jul 17, 2026	56.30	56.30	53.90	55.30	55.30	-0.16%	868
Jul 16, 2026	56.99	56.99	54.49	55.39	55.39	-0.40%	5,585
Jul 15, 2026	55.49	56.80	54.66	55.61	55.61	0.78%	14,114
Jul 14, 2026	57.49	57.49	54.00	55.18	55.18	-1.69%	12,520
Jul 13, 2026	58.55	58.55	54.65	56.13	56.13	-6.88%	68,657
Jul 10, 2026	59.11	60.82	59.00	60.28	60.28	2.81%	488
Jul 9, 2026	59.01	61.98	58.00	58.63	58.63	-1.11%	1,785
Jul 8, 2026	59.78	60.35	58.16	59.29	59.29	0.17%	417
Jul 7, 2026	59.00	64.90	59.00	59.19	59.19	-2.17%	6,975
Jul 6, 2026	59.74	61.00	57.00	60.50	60.50	1.27%	4,716