AADEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	28.27	28.27	28.27	28.27	28.27	0.93%
Feb 12, 2026	28.01	28.01	28.01	28.01	28.01	-1.55%
Feb 11, 2026	28.45	28.45	28.45	28.45	28.45	0.18%
Feb 10, 2026	28.40	28.40	28.40	28.40	28.40	0.32%
Feb 9, 2026	28.31	28.31	28.31	28.31	28.31	-0.18%
Feb 6, 2026	28.36	28.36	28.36	28.36	28.36	1.79%
Feb 5, 2026	27.86	27.86	27.86	27.86	27.86	-0.82%
Feb 4, 2026	28.09	28.09	28.09	28.09	28.09	1.41%
Feb 3, 2026	27.70	27.70	27.70	27.70	27.70	0.07%
Feb 2, 2026	27.68	27.68	27.68	27.68	27.68	0.51%
Jan 30, 2026	27.54	27.54	27.54	27.54	27.54	-0.33%
Jan 29, 2026	27.63	27.63	27.63	27.63	27.63	0.47%
Jan 28, 2026	27.50	27.50	27.50	27.50	27.50	-0.07%
Jan 27, 2026	27.52	27.52	27.52	27.52	27.52	-0.25%
Jan 26, 2026	27.59	27.59	27.59	27.59	27.59	0.44%
Jan 23, 2026	27.47	27.47	27.47	27.47	27.47	-0.51%
Jan 22, 2026	27.61	27.61	27.61	27.61	27.61	0.25%
Jan 21, 2026	27.54	27.54	27.54	27.54	27.54	1.36%
Jan 20, 2026	27.17	27.17	27.17	27.17	27.17	-1.70%
Jan 16, 2026	27.64	27.64	27.64	27.64	27.64	-0.47%
Jan 15, 2026	27.77	27.77	27.77	27.77	27.77	0.36%
Jan 14, 2026	27.67	27.67	27.67	27.67	27.67	0.36%
Jan 13, 2026	27.57	27.57	27.57	27.57	27.57	-0.36%
Jan 12, 2026	27.67	27.67	27.67	27.67	27.67	-0.29%
Jan 9, 2026	27.75	27.75	27.75	27.75	27.75	0.36%
Jan 8, 2026	27.65	27.65	27.65	27.65	27.65	1.13%
Jan 7, 2026	27.34	27.34	27.34	27.34	27.34	-1.30%
Jan 6, 2026	27.70	27.70	27.70	27.70	27.70	0.69%
Jan 5, 2026	27.51	27.51	27.51	27.51	27.51	1.18%
Jan 2, 2026	27.19	27.19	27.19	27.19	27.19	0.93%
Dec 31, 2025	26.94	26.94	26.94	26.94	26.94	-0.77%
Dec 30, 2025	27.15	27.15	27.15	27.15	27.15	-0.04%
Dec 29, 2025	27.16	27.16	27.16	27.16	27.16	-0.26%
Dec 26, 2025	27.23	27.23	27.23	27.23	27.23	0.04%
Dec 24, 2025	27.22	27.22	27.22	27.22	27.22	0.33%
Dec 23, 2025	27.13	27.13	27.13	27.13	27.13	-0.04%
Dec 22, 2025	27.14	27.14	27.14	27.14	27.14	-9.86%
Dec 19, 2025	26.88	26.88	26.88	30.11	26.88	0.47%
Dec 18, 2025	26.76	26.76	26.76	29.97	26.76	0.03%
Dec 17, 2025	26.75	26.75	26.75	29.96	26.75	-0.20%
Dec 16, 2025	26.80	26.80	26.80	30.02	26.80	-1.05%
Dec 15, 2025	27.09	27.09	27.09	30.34	27.09	0.23%
Dec 12, 2025	27.03	27.03	27.03	30.27	27.03	-0.36%
Dec 11, 2025	27.12	27.12	27.12	30.38	27.12	0.93%
Dec 10, 2025	26.87	26.87	26.87	30.10	26.87	1.62%
Dec 9, 2025	26.45	26.45	26.45	29.62	26.44	-0.10%
Dec 8, 2025	26.47	26.47	26.47	29.65	26.47	-0.47%
Dec 5, 2025	26.60	26.60	26.60	29.79	26.60	0.13%
Dec 4, 2025	26.56	26.56	26.56	29.75	26.56	-
Dec 3, 2025	26.56	26.56	26.56	29.75	26.56	1.16%