AADEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	30.27	30.27	30.27	30.27	30.27	1.24%
Oct 14, 2026	29.90	29.90	29.90	29.90	29.90	-0.57%
Oct 13, 2026	30.07	30.07	30.07	30.07	30.07	0.20%
Oct 12, 2026	30.01	30.01	30.01	30.01	30.01	0.50%
Oct 9, 2026	29.86	29.86	29.86	29.86	29.86	0.74%
Oct 8, 2026	29.64	29.64	29.64	29.64	29.64	0.61%
Oct 7, 2026	29.46	29.46	29.46	29.46	29.46	-0.71%
Oct 6, 2026	29.67	29.67	29.67	29.67	29.67	0.47%
Oct 5, 2026	29.53	29.53	29.53	29.53	29.53	0.48%
Oct 2, 2026	29.39	29.39	29.39	29.39	29.39	0.65%
Oct 1, 2026	29.20	29.20	29.20	29.20	29.20	0.38%
Sep 30, 2026	29.09	29.09	29.09	29.09	29.09	-0.61%
Sep 29, 2026	29.27	29.27	29.27	29.27	29.27	-0.07%
Sep 28, 2026	29.29	29.29	29.29	29.29	29.29	-0.91%
Sep 25, 2026	29.56	29.56	29.56	29.56	29.56	0.68%
Sep 24, 2026	29.36	29.36	29.36	29.36	29.36	-0.64%
Sep 23, 2026	29.55	29.55	29.55	29.55	29.55	-0.47%
Sep 22, 2026	29.69	29.69	29.69	29.69	29.69	-0.44%
Sep 21, 2026	29.82	29.82	29.82	29.82	29.82	0.20%
Sep 18, 2026	29.76	29.76	29.76	29.76	29.76	-0.60%
Sep 17, 2026	29.94	29.94	29.94	29.94	29.94	0.60%
Sep 16, 2026	29.76	29.76	29.76	29.76	29.76	-1.29%
Sep 15, 2026	30.15	30.15	30.15	30.15	30.15	-0.26%
Sep 14, 2026	30.23	30.23	30.23	30.23	30.23	-0.26%
Sep 11, 2026	30.31	30.31	30.31	30.31	30.31	0.83%
Sep 10, 2026	30.06	30.06	30.06	30.06	30.06	-0.46%
Sep 9, 2026	30.20	30.20	30.20	30.20	30.20	-0.72%
Sep 8, 2026	30.42	30.42	30.42	30.42	30.42	-0.94%
Sep 4, 2026	30.71	30.71	30.71	30.71	30.71	-0.52%
Sep 3, 2026	30.87	30.87	30.87	30.87	30.87	0.95%
Sep 2, 2026	30.58	30.58	30.58	30.58	30.58	0.53%
Sep 1, 2026	30.42	30.42	30.42	30.42	30.42	-0.43%
Aug 31, 2026	30.55	30.55	30.55	30.55	30.55	-0.71%
Aug 28, 2026	30.77	30.77	30.77	30.77	30.77	0.16%
Aug 27, 2026	30.72	30.72	30.72	30.72	30.72	-0.19%
Aug 26, 2026	30.78	30.78	30.78	30.78	30.78	0.13%
Aug 25, 2026	30.74	30.74	30.74	30.74	30.74	-0.29%
Aug 24, 2026	30.83	30.83	30.83	30.83	30.83	0.03%
Aug 21, 2026	30.82	30.82	30.82	30.82	30.82	0.62%
Aug 20, 2026	30.63	30.63	30.63	30.63	30.63	-0.71%
Aug 19, 2026	30.85	30.85	30.85	30.85	30.85	0.36%
Aug 18, 2026	30.74	30.74	30.74	30.74	30.74	-0.23%
Aug 17, 2026	30.81	30.81	30.81	30.81	30.81	-1.00%
Aug 14, 2026	31.12	31.12	31.12	31.12	31.12	0.06%
Aug 13, 2026	31.10	31.10	31.10	31.10	31.10	0.84%
Aug 12, 2026	30.84	30.84	30.84	30.84	30.84	-
Aug 11, 2026	30.84	30.84	30.84	30.84	30.84	0.06%
Aug 10, 2026	30.82	30.82	30.82	30.82	30.82	0.26%
Aug 7, 2026	30.74	30.74	30.74	30.74	30.74	1.02%
Aug 6, 2026	30.43	30.43	30.43	30.43	30.43	-0.03%