ADGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	23.85	23.85	23.85	23.85	23.85	0.13%
Feb 13, 2026	23.82	23.82	23.82	23.82	23.82	-0.17%
Feb 12, 2026	23.86	23.86	23.86	23.86	23.86	-1.53%
Feb 11, 2026	24.23	24.23	24.23	24.23	24.23	-0.16%
Feb 10, 2026	24.27	24.27	24.27	24.27	24.27	-0.65%
Feb 9, 2026	24.43	24.43	24.43	24.43	24.43	0.66%
Feb 6, 2026	24.27	24.27	24.27	24.27	24.27	2.06%
Feb 5, 2026	23.78	23.78	23.78	23.78	23.78	-1.37%
Feb 4, 2026	24.11	24.11	24.11	24.11	24.11	-0.37%
Feb 3, 2026	24.20	24.20	24.20	24.20	24.20	-1.26%
Feb 2, 2026	24.51	24.51	24.51	24.51	24.51	0.20%
Jan 30, 2026	24.46	24.46	24.46	24.46	24.46	-0.65%
Jan 29, 2026	24.62	24.62	24.62	24.62	24.62	-0.40%
Jan 28, 2026	24.72	24.72	24.72	24.72	24.72	0.04%
Jan 27, 2026	24.71	24.71	24.71	24.71	24.71	0.16%
Jan 26, 2026	24.67	24.67	24.67	24.67	24.67	0.61%
Jan 23, 2026	24.52	24.52	24.52	24.52	24.52	0.25%
Jan 22, 2026	24.46	24.46	24.46	24.46	24.46	0.49%
Jan 21, 2026	24.34	24.34	24.34	24.34	24.34	0.87%
Jan 20, 2026	24.13	24.13	24.13	24.13	24.13	-2.31%
Jan 16, 2026	24.70	24.70	24.70	24.70	24.70	-0.08%
Jan 15, 2026	24.72	24.72	24.72	24.72	24.72	0.32%
Jan 14, 2026	24.64	24.64	24.64	24.64	24.64	-0.85%
Jan 13, 2026	24.85	24.85	24.85	24.85	24.85	-0.44%
Jan 12, 2026	24.96	24.96	24.96	24.96	24.96	0.28%
Jan 9, 2026	24.89	24.89	24.89	24.89	24.89	0.65%
Jan 8, 2026	24.73	24.73	24.73	24.73	24.73	-0.12%
Jan 7, 2026	24.76	24.76	24.76	24.76	24.76	-0.44%
Jan 6, 2026	24.87	24.87	24.87	24.87	24.87	0.93%
Jan 5, 2026	24.64	24.64	24.64	24.64	24.64	0.65%
Jan 2, 2026	24.48	24.48	24.48	24.48	24.48	0.33%
Dec 31, 2025	24.40	24.40	24.40	24.40	24.40	-0.69%
Dec 30, 2025	24.57	24.57	24.57	24.57	24.57	-0.04%
Dec 29, 2025	24.58	24.58	24.58	24.58	24.58	-0.36%
Dec 26, 2025	24.67	24.67	24.67	24.67	24.67	0.08%
Dec 24, 2025	24.65	24.65	24.65	24.65	24.65	0.41%
Dec 23, 2025	24.55	24.55	24.55	24.55	24.55	0.49%
Dec 22, 2025	24.43	24.43	24.43	24.43	24.43	0.70%
Dec 19, 2025	24.26	24.26	24.26	24.26	24.26	0.83%
Dec 18, 2025	24.06	24.06	24.06	24.06	24.06	0.88%
Dec 17, 2025	23.85	23.85	23.85	23.85	23.85	-1.28%
Dec 16, 2025	24.16	24.16	24.16	24.16	24.16	-0.25%
Dec 15, 2025	24.22	24.22	24.22	24.22	24.22	-0.41%
Dec 12, 2025	24.32	24.32	24.32	24.32	24.32	-1.38%
Dec 11, 2025	24.66	24.66	24.66	24.66	24.66	-13.08%
Dec 10, 2025	24.71	24.71	24.71	28.37	24.71	0.57%
Dec 9, 2025	24.58	24.58	24.58	28.21	24.57	-0.35%
Dec 8, 2025	24.66	24.66	24.66	28.31	24.66	-0.21%
Dec 5, 2025	24.71	24.71	24.71	28.37	24.71	0.14%
Dec 4, 2025	24.68	24.68	24.68	28.33	24.68	0.14%