ADGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	24.17	24.17	24.17	24.17	24.17	-0.90%
May 18, 2026	24.39	24.39	24.39	24.39	24.39	-0.04%
May 15, 2026	24.40	24.40	24.40	24.40	24.40	-1.17%
May 14, 2026	24.69	24.69	24.69	24.69	24.69	0.82%
May 13, 2026	24.49	24.49	24.49	24.49	24.49	0.49%
May 12, 2026	24.37	24.37	24.37	24.37	24.37	-
May 11, 2026	24.37	24.37	24.37	24.37	24.37	-0.16%
May 8, 2026	24.41	24.41	24.41	24.41	24.41	0.25%
May 7, 2026	24.35	24.35	24.35	24.35	24.35	-0.61%
May 6, 2026	24.50	24.50	24.50	24.50	24.50	1.58%
May 5, 2026	24.12	24.12	24.12	24.12	24.12	0.54%
May 4, 2026	23.99	23.99	23.99	23.99	23.99	-0.29%
May 1, 2026	24.06	24.06	24.06	24.06	24.06	0.08%
Apr 30, 2026	24.04	24.04	24.04	24.04	24.04	0.67%
Apr 29, 2026	23.88	23.88	23.88	23.88	23.88	0.08%
Apr 28, 2026	23.86	23.86	23.86	23.86	23.86	-0.67%
Apr 27, 2026	24.02	24.02	24.02	24.02	24.02	0.04%
Apr 24, 2026	24.01	24.01	24.01	24.01	24.01	0.67%
Apr 23, 2026	23.85	23.85	23.85	23.85	23.85	-0.25%
Apr 22, 2026	23.91	23.91	23.91	23.91	23.91	1.18%
Apr 21, 2026	23.63	23.63	23.63	23.63	23.63	-0.51%
Apr 20, 2026	23.75	23.75	23.75	23.75	23.75	-0.29%
Apr 17, 2026	23.82	23.82	23.82	23.82	23.82	1.36%
Apr 16, 2026	23.50	23.50	23.50	23.50	23.50	-0.04%
Apr 15, 2026	23.51	23.51	23.51	23.51	23.51	0.64%
Apr 14, 2026	23.36	23.36	23.36	23.36	23.36	1.08%
Apr 13, 2026	23.11	23.11	23.11	23.11	23.11	1.23%
Apr 10, 2026	22.83	22.83	22.83	22.83	22.83	0.04%
Apr 9, 2026	22.82	22.82	22.82	22.82	22.82	0.88%
Apr 8, 2026	22.62	22.62	22.62	22.62	22.62	2.82%
Apr 7, 2026	22.00	22.00	22.00	22.00	22.00	0.32%
Apr 6, 2026	21.93	21.93	21.93	21.93	21.93	0.37%
Apr 2, 2026	21.85	21.85	21.85	21.85	21.85	0.14%
Apr 1, 2026	21.82	21.82	21.82	21.82	21.82	0.55%
Mar 31, 2026	21.70	21.70	21.70	21.70	21.70	2.89%
Mar 30, 2026	21.09	21.09	21.09	21.09	21.09	-0.19%
Mar 27, 2026	21.13	21.13	21.13	21.13	21.13	-1.81%
Mar 26, 2026	21.52	21.52	21.52	21.52	21.52	-1.78%
Mar 25, 2026	21.91	21.91	21.91	21.91	21.91	0.50%
Mar 24, 2026	21.80	21.80	21.80	21.80	21.80	-0.18%
Mar 23, 2026	21.84	21.84	21.84	21.84	21.84	1.39%
Mar 20, 2026	21.54	21.54	21.54	21.54	21.54	-1.42%
Mar 19, 2026	21.85	21.85	21.85	21.85	21.85	-0.23%
Mar 18, 2026	21.90	21.90	21.90	21.90	21.90	-1.40%
Mar 17, 2026	22.21	22.21	22.21	22.21	22.21	0.23%
Mar 16, 2026	22.16	22.16	22.16	22.16	22.16	1.05%
Mar 13, 2026	21.93	21.93	21.93	21.93	21.93	-0.77%
Mar 12, 2026	22.10	22.10	22.10	22.10	22.10	-1.73%
Mar 11, 2026	22.49	22.49	22.49	22.49	22.49	0.04%
Mar 10, 2026	22.48	22.48	22.48	22.48	22.48	-0.27%