ADLPartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	26.50	26.80	26.20	26.20	26.20	-	821
Dec 8, 2025	25.70	26.20	25.60	26.20	26.20	0.77%	458
Dec 5, 2025	26.40	26.90	25.90	26.00	26.00	-1.89%	1,654
Dec 4, 2025	25.90	26.50	25.90	26.50	26.50	2.71%	1,438
Dec 3, 2025	26.10	26.10	25.60	25.80	25.80	-1.15%	389
Dec 2, 2025	25.70	26.10	25.50	26.10	26.10	2.35%	810
Dec 1, 2025	24.40	25.50	24.40	25.50	25.50	6.25%	2,551
Nov 28, 2025	23.90	24.10	23.90	24.00	24.00	0.42%	7
Nov 27, 2025	23.90	24.30	23.90	23.90	23.90	-	288
Nov 26, 2025	23.50	24.30	23.50	23.90	23.90	1.70%	547
Nov 25, 2025	23.40	23.50	23.40	23.50	23.50	0.43%	24
Nov 24, 2025	23.60	23.60	23.40	23.40	23.40	-0.85%	46
Nov 21, 2025	23.20	23.80	23.20	23.60	23.60	-1.67%	210
Nov 20, 2025	23.70	24.00	23.70	24.00	24.00	1.27%	278
Nov 19, 2025	23.30	24.20	23.10	23.70	23.70	1.72%	2,449