ADLPartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	27.90	28.10	27.80	27.80	27.80	0.36%	847
Dec 31, 2025	27.40	27.70	27.20	27.70	27.70	2.59%	750
Dec 30, 2025	27.20	27.40	27.00	27.00	27.00	-0.74%	406
Dec 29, 2025	26.60	27.40	26.60	27.20	27.20	1.49%	595
Dec 24, 2025	26.90	27.00	26.80	26.80	26.80	-	196
Dec 23, 2025	27.00	27.50	26.80	26.80	26.80	-0.74%	756
Dec 22, 2025	27.30	27.50	27.00	27.00	27.00	-0.74%	439
Dec 19, 2025	27.10	27.30	26.90	27.20	27.20	0.37%	244
Dec 18, 2025	27.30	27.50	27.10	27.10	27.10	-0.73%	203
Dec 17, 2025	27.90	28.00	26.90	27.30	27.30	-1.44%	730
Dec 16, 2025	26.50	27.70	26.50	27.70	27.70	4.53%	643
Dec 15, 2025	26.40	26.50	26.00	26.50	26.50	1.15%	214
Dec 12, 2025	25.80	26.20	25.80	26.20	26.20	2.34%	180
Dec 11, 2025	25.50	25.60	25.50	25.60	25.60	-1.54%	440
Dec 10, 2025	26.20	26.40	26.00	26.00	26.00	-0.76%	622