Adtech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	60.80	60.80	58.30	59.74	59.74	1.84%	643
Jul 2, 2026	58.55	61.20	58.55	58.66	58.66	-2.05%	1,444
Jul 1, 2026	58.60	61.49	58.30	59.89	59.89	-2.65%	2,807
Jun 30, 2026	59.90	70.00	59.80	61.52	61.52	4.27%	8,912
Jun 29, 2026	58.16	59.89	57.00	59.00	59.00	1.44%	714
Jun 25, 2026	60.10	60.90	58.11	58.16	58.16	-3.47%	283
Jun 24, 2026	60.25	60.90	58.57	60.25	60.25	-0.08%	553
Jun 23, 2026	60.60	60.80	58.90	60.30	60.30	-1.15%	1,721
Jun 22, 2026	58.10	61.49	58.10	61.00	61.00	5.17%	1,008
Jun 19, 2026	59.50	59.90	58.00	58.00	58.00	-1.89%	1,749
Jun 18, 2026	60.00	61.50	59.10	59.12	59.12	-0.22%	1,610
Jun 17, 2026	59.39	59.90	57.80	59.25	59.25	-0.24%	1,016
Jun 16, 2026	59.40	60.40	58.00	59.39	59.39	1.19%	1,942
Jun 15, 2026	60.10	61.88	57.00	58.69	58.69	-3.72%	5,189
Jun 12, 2026	57.93	61.91	55.05	60.96	60.96	5.61%	4,597