ADECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	21.60	21.60	21.60	21.60	21.60	0.05%
Aug 24, 2026	21.59	21.59	21.59	21.59	21.59	0.19%
Aug 21, 2026	21.55	21.55	21.55	21.55	21.55	0.65%
Aug 20, 2026	21.41	21.41	21.41	21.41	21.41	-0.79%
Aug 19, 2026	21.58	21.58	21.58	21.58	21.58	0.37%
Aug 18, 2026	21.50	21.50	21.50	21.50	21.50	-0.42%
Aug 17, 2026	21.59	21.59	21.59	21.59	21.59	-0.55%
Aug 14, 2026	21.71	21.71	21.71	21.71	21.71	0.05%
Aug 13, 2026	21.70	21.70	21.70	21.70	21.70	0.51%
Aug 12, 2026	21.59	21.59	21.59	21.59	21.59	0.56%
Aug 11, 2026	21.47	21.47	21.47	21.47	21.47	-0.23%
Aug 10, 2026	21.52	21.52	21.52	21.52	21.52	-0.05%
Aug 7, 2026	21.53	21.53	21.53	21.53	21.53	0.75%
Aug 6, 2026	21.37	21.37	21.37	21.37	21.37	-0.84%
Aug 5, 2026	21.55	21.55	21.55	21.55	21.55	-0.14%
Aug 4, 2026	21.58	21.58	21.58	21.58	21.58	1.41%
Aug 3, 2026	21.28	21.28	21.28	21.28	21.28	1.43%
Jul 31, 2026	20.98	20.98	20.98	20.98	20.98	0.53%
Jul 30, 2026	20.87	20.87	20.87	20.87	20.87	1.56%
Jul 29, 2026	20.55	20.55	20.55	20.55	20.55	-1.39%
Jul 28, 2026	20.84	20.84	20.84	20.84	20.84	0.39%
Jul 27, 2026	20.76	20.76	20.76	20.76	20.76	0.39%
Jul 24, 2026	20.68	20.68	20.68	20.68	20.68	0.53%
Jul 23, 2026	20.57	20.57	20.57	20.57	20.57	-0.82%
Jul 22, 2026	20.74	20.74	20.74	20.74	20.74	-0.24%
Jul 21, 2026	20.79	20.79	20.79	20.79	20.79	1.12%
Jul 20, 2026	20.56	20.56	20.56	20.56	20.56	-0.05%
Jul 17, 2026	20.57	20.57	20.57	20.57	20.57	-0.58%
Jul 16, 2026	20.69	20.69	20.69	20.69	20.69	-0.43%
Jul 15, 2026	20.78	20.78	20.78	20.78	20.78	0.05%
Jul 14, 2026	20.77	20.77	20.77	20.77	20.77	0.24%
Jul 13, 2026	20.72	20.72	20.72	20.72	20.72	-
Jul 10, 2026	20.72	20.72	20.72	20.72	20.72	0.10%
Jul 9, 2026	20.70	20.70	20.70	20.70	20.70	0.73%
Jul 8, 2026	20.55	20.55	20.55	20.55	20.55	-0.92%
Jul 7, 2026	20.74	20.74	20.74	20.74	20.74	-0.14%
Jul 6, 2026	20.77	20.77	20.77	20.77	20.77	-
Jul 2, 2026	20.77	20.77	20.77	20.77	20.77	0.39%
Jul 1, 2026	20.69	20.69	20.69	20.69	20.69	-0.48%
Jun 30, 2026	20.79	20.79	20.79	20.79	20.79	-0.19%
Jun 29, 2026	20.83	20.83	20.83	20.83	20.83	0.34%
Jun 25, 2026	20.76	20.76	20.76	20.76	20.76	1.22%
Jun 24, 2026	20.51	20.51	20.51	20.51	20.51	0.15%
Jun 23, 2026	20.48	20.48	20.48	20.48	20.48	-0.10%
Jun 18, 2026	20.50	20.50	20.50	20.50	20.50	0.10%
Jun 17, 2026	20.48	20.48	20.48	20.48	20.48	-0.97%
Jun 16, 2026	20.68	20.68	20.68	20.68	20.68	-0.19%
Jun 15, 2026	20.72	20.72	20.72	20.72	20.72	0.93%
Jun 12, 2026	20.53	20.53	20.53	20.53	20.53	0.93%
Jun 11, 2026	20.34	20.34	20.34	20.34	20.34	2.11%