ADKSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	33.87	33.87	33.87	33.87	33.87	0.62%
Apr 1, 2026	33.66	33.66	33.66	33.66	33.66	0.18%
Mar 31, 2026	33.60	33.60	33.60	33.60	33.60	1.76%
Mar 30, 2026	33.02	33.02	33.02	33.02	33.02	-0.57%
Mar 27, 2026	33.21	33.21	33.21	33.21	33.21	-1.25%
Mar 26, 2026	33.63	33.63	33.63	33.63	33.63	-0.77%
Mar 25, 2026	33.89	33.89	33.89	33.89	33.89	0.62%
Mar 24, 2026	33.68	33.68	33.68	33.68	33.68	0.93%
Mar 23, 2026	33.37	33.37	33.37	33.37	33.37	2.21%
Mar 20, 2026	32.65	32.65	32.65	32.65	32.65	-1.45%
Mar 19, 2026	33.13	33.13	33.13	33.13	33.13	0.21%
Mar 18, 2026	33.06	33.06	33.06	33.06	33.06	-1.25%
Mar 17, 2026	33.48	33.48	33.48	33.48	33.48	0.69%
Mar 16, 2026	33.25	33.25	33.25	33.25	33.25	0.76%
Mar 13, 2026	33.00	33.00	33.00	33.00	33.00	-0.39%
Mar 12, 2026	33.13	33.13	33.13	33.13	33.13	-1.46%
Mar 11, 2026	33.62	33.62	33.62	33.62	33.62	-0.09%
Mar 10, 2026	33.65	33.65	33.65	33.65	33.65	-0.53%
Mar 9, 2026	33.83	33.83	33.83	33.83	33.83	-0.44%
Mar 6, 2026	33.98	33.98	33.98	33.98	33.98	-1.48%
Mar 5, 2026	34.49	34.49	34.49	34.49	34.49	-1.54%
Mar 4, 2026	35.03	35.03	35.03	35.03	35.03	0.75%
Mar 3, 2026	34.77	34.77	34.77	34.77	34.77	-1.72%
Mar 2, 2026	35.38	35.38	35.38	35.38	35.38	-0.06%
Feb 27, 2026	35.40	35.40	35.40	35.40	35.40	-0.92%
Feb 26, 2026	35.73	35.73	35.73	35.73	35.73	0.34%
Feb 25, 2026	35.61	35.61	35.61	35.61	35.61	0.48%
Feb 24, 2026	35.44	35.44	35.44	35.44	35.44	0.57%
Feb 23, 2026	35.24	35.24	35.24	35.24	35.24	-1.70%
Feb 20, 2026	35.85	35.85	35.85	35.85	35.85	0.48%
Feb 19, 2026	35.68	35.68	35.68	35.68	35.68	0.08%
Feb 18, 2026	35.65	35.65	35.65	35.65	35.65	-
Feb 17, 2026	35.65	35.65	35.65	35.65	35.65	0.06%
Feb 13, 2026	35.63	35.63	35.63	35.63	35.63	1.11%
Feb 12, 2026	35.24	35.24	35.24	35.24	35.24	-1.67%
Feb 11, 2026	35.84	35.84	35.84	35.84	35.84	0.93%
Feb 10, 2026	35.51	35.51	35.51	35.51	35.51	-
Feb 9, 2026	35.51	35.51	35.51	35.51	35.51	-1.33%
Feb 6, 2026	35.99	35.99	35.99	35.99	35.99	2.27%
Feb 5, 2026	35.19	35.19	35.19	35.19	35.19	-0.62%
Feb 4, 2026	35.41	35.41	35.41	35.41	35.41	0.40%
Feb 3, 2026	35.27	35.27	35.27	35.27	35.27	0.34%
Feb 2, 2026	35.15	35.15	35.15	35.15	35.15	1.09%
Jan 30, 2026	34.77	34.77	34.77	34.77	34.77	0.38%
Jan 29, 2026	34.64	34.64	34.64	34.64	34.64	1.41%
Jan 28, 2026	34.16	34.16	34.16	34.16	34.16	-0.44%
Jan 27, 2026	34.31	34.31	34.31	34.31	34.31	-0.32%
Jan 26, 2026	34.42	34.42	34.42	34.42	34.42	0.03%
Jan 23, 2026	34.41	34.41	34.41	34.41	34.41	-1.23%
Jan 22, 2026	34.84	34.84	34.84	34.84	34.84	0.78%