ADLPartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	24.00	24.00	23.90	23.90	23.90	-0.42%	122
Mar 12, 2026	24.00	24.00	24.00	24.00	24.00	-	150
Mar 11, 2026	23.80	24.00	23.80	24.00	24.00	0.84%	102
Mar 10, 2026	23.50	23.80	23.50	23.80	23.80	2.15%	136
Mar 9, 2026	23.40	23.40	22.80	23.30	23.30	2.19%	224
Mar 6, 2026	24.00	24.20	22.80	22.80	22.80	-5.00%	536
Mar 5, 2026	23.40	24.10	23.40	24.00	24.00	1.69%	197
Mar 4, 2026	24.20	24.20	23.60	23.60	23.60	-0.42%	179
Mar 3, 2026	24.30	24.30	23.70	23.70	23.70	-2.47%	320
Mar 2, 2026	25.00	25.20	24.20	24.30	24.30	-4.33%	842
Feb 27, 2026	25.40	25.50	24.80	25.40	25.40	0.79%	593
Feb 26, 2026	24.80	25.20	24.80	25.20	25.20	1.61%	171
Feb 25, 2026	24.80	24.90	24.80	24.80	24.80	-	27
Feb 24, 2026	25.10	25.10	24.80	24.80	24.80	-1.20%	232
Feb 23, 2026	24.30	25.10	24.30	25.10	25.10	4.15%	564
Feb 20, 2026	24.10	24.10	23.90	24.10	24.10	-	193
Feb 19, 2026	23.90	24.10	23.90	24.10	24.10	1.69%	172
Feb 18, 2026	23.90	24.10	23.70	23.70	23.70	-0.84%	222
Feb 17, 2026	24.70	24.90	23.10	23.90	23.90	-3.24%	1,070
Feb 16, 2026	24.30	24.70	24.30	24.70	24.70	-	431
Feb 13, 2026	24.80	24.80	24.70	24.70	24.70	-1.20%	191
Feb 12, 2026	25.60	25.60	24.80	25.00	25.00	-3.10%	539
Feb 11, 2026	25.80	26.00	25.80	25.80	25.80	-	130
Feb 10, 2026	26.40	26.60	25.80	25.80	25.80	-0.77%	639
Feb 9, 2026	26.40	26.60	25.70	26.00	26.00	-2.26%	1,155
Feb 6, 2026	26.60	26.60	26.20	26.60	26.60	0.76%	325
Feb 5, 2026	27.30	27.30	25.80	26.40	26.40	-3.30%	1,678
Feb 4, 2026	27.50	27.50	27.20	27.30	27.30	-0.73%	281
Feb 3, 2026	27.90	27.90	27.20	27.50	27.50	-0.72%	569
Feb 2, 2026	27.70	27.70	27.30	27.70	27.70	-0.72%	331
Jan 30, 2026	27.70	28.00	27.60	27.90	27.90	1.09%	232
Jan 29, 2026	28.10	28.30	27.60	27.60	27.60	-1.43%	285
Jan 28, 2026	27.80	28.00	27.80	28.00	28.00	0.72%	157
Jan 27, 2026	27.60	27.80	27.50	27.80	27.80	0.36%	198
Jan 26, 2026	27.50	27.70	27.40	27.70	27.70	1.09%	193
Jan 23, 2026	27.50	27.60	27.40	27.40	27.40	-0.36%	139
Jan 22, 2026	27.40	27.50	27.40	27.50	27.50	0.36%	136
Jan 21, 2026	27.50	27.50	27.30	27.40	27.40	-0.36%	293
Jan 20, 2026	27.60	27.70	27.50	27.50	27.50	-0.72%	352
Jan 19, 2026	27.40	27.70	27.40	27.70	27.70	1.84%	158
Jan 16, 2026	27.80	27.90	27.20	27.20	27.20	-2.16%	570
Jan 15, 2026	27.90	27.90	27.70	27.80	27.80	-0.36%	258
Jan 14, 2026	27.50	27.90	27.50	27.90	27.90	0.36%	324
Jan 13, 2026	27.80	28.00	27.60	27.80	27.80	-	478
Jan 12, 2026	28.00	28.10	27.80	27.80	27.80	-3.47%	684
Jan 9, 2026	28.60	28.80	28.50	28.80	28.80	1.05%	773
Jan 8, 2026	28.00	28.50	27.80	28.50	28.50	1.06%	1,775
Jan 7, 2026	28.30	28.30	27.80	28.20	28.20	-	546
Jan 6, 2026	28.10	28.20	28.00	28.20	28.20	-	146
Jan 5, 2026	27.80	28.20	27.80	28.20	28.20	1.44%	685