ADCVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 15, 2026	22.52	22.52	22.52	22.52	22.52	-1.14%
May 14, 2026	22.78	22.78	22.78	22.78	22.78	1.33%
May 13, 2026	22.48	22.48	22.48	22.48	22.48	0.63%
May 12, 2026	22.34	22.34	22.34	22.34	22.34	-0.22%
May 11, 2026	22.39	22.39	22.39	22.39	22.39	-0.04%
May 8, 2026	22.40	22.40	22.40	22.40	22.40	0.81%
May 7, 2026	22.22	22.22	22.22	22.22	22.22	0.36%
May 6, 2026	22.14	22.14	22.14	22.14	22.14	1.37%
May 5, 2026	21.84	21.84	21.84	21.84	21.84	0.60%
May 4, 2026	21.71	21.71	21.71	21.71	21.71	-0.18%
May 1, 2026	21.75	21.75	21.75	21.75	21.75	0.88%
Apr 30, 2026	21.56	21.56	21.56	21.56	21.56	0.28%
Apr 29, 2026	21.50	21.50	21.50	21.50	21.50	-
Apr 28, 2026	21.50	21.50	21.50	21.50	21.50	-0.92%
Apr 27, 2026	21.70	21.70	21.70	21.70	21.70	0.14%
Apr 24, 2026	21.67	21.67	21.67	21.67	21.67	1.45%
Apr 23, 2026	21.36	21.36	21.36	21.36	21.36	-1.52%
Apr 22, 2026	21.69	21.69	21.69	21.69	21.69	1.31%
Apr 21, 2026	21.41	21.41	21.41	21.41	21.41	-0.65%
Apr 20, 2026	21.55	21.55	21.55	21.55	21.55	-0.19%
Apr 17, 2026	21.59	21.59	21.59	21.59	21.59	1.46%
Apr 16, 2026	21.28	21.28	21.28	21.28	21.28	0.19%
Apr 15, 2026	21.24	21.24	21.24	21.24	21.24	1.87%
Apr 14, 2026	20.85	20.85	20.85	20.85	20.85	1.66%
Apr 13, 2026	20.51	20.51	20.51	20.51	20.51	1.43%
Apr 10, 2026	20.22	20.22	20.22	20.22	20.22	0.05%
Apr 9, 2026	20.21	20.21	20.21	20.21	20.21	0.15%
Apr 8, 2026	20.18	20.18	20.18	20.18	20.18	2.49%
Apr 7, 2026	19.69	19.69	19.69	19.69	19.69	0.05%
Apr 6, 2026	19.68	19.68	19.68	19.68	19.68	0.41%
Apr 2, 2026	19.60	19.60	19.60	19.60	19.60	0.10%
Apr 1, 2026	19.58	19.58	19.58	19.58	19.58	0.77%
Mar 31, 2026	19.43	19.43	19.43	19.43	19.43	3.46%
Mar 30, 2026	18.78	18.78	18.78	18.78	18.78	-0.32%
Mar 27, 2026	18.84	18.84	18.84	18.84	18.84	-2.28%
Mar 26, 2026	19.28	19.28	19.28	19.28	19.28	-2.13%
Mar 25, 2026	19.70	19.70	19.70	19.70	19.70	0.51%
Mar 24, 2026	19.60	19.60	19.60	19.60	19.60	-1.16%
Mar 23, 2026	19.83	19.83	19.83	19.83	19.83	1.43%
Mar 20, 2026	19.55	19.55	19.55	19.55	19.55	-1.66%
Mar 19, 2026	19.88	19.88	19.88	19.88	19.88	-0.35%
Mar 18, 2026	19.95	19.95	19.95	19.95	19.95	-1.58%
Mar 17, 2026	20.27	20.27	20.27	20.27	20.27	0.30%
Mar 16, 2026	20.21	20.21	20.21	20.21	20.21	1.15%
Mar 13, 2026	19.98	19.98	19.98	19.98	19.98	-1.09%
Mar 12, 2026	20.20	20.20	20.20	20.20	20.20	-1.66%
Mar 11, 2026	20.54	20.54	20.54	20.54	20.54	-0.15%
Mar 10, 2026	20.57	20.57	20.57	20.57	20.57	-0.48%
Mar 9, 2026	20.67	20.67	20.67	20.67	20.67	1.03%
Mar 6, 2026	20.46	20.46	20.46	20.46	20.46	-1.16%