ADKSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	35.63	35.63	35.63	35.63	-	-
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%
Jan 21, 2026	34.57	34.57	34.57	34.57	34.57	2.28%
Jan 20, 2026	33.80	33.80	33.80	33.80	33.80	-1.54%
Jan 16, 2026	34.33	34.33	34.33	34.33	34.33	-0.64%
Jan 15, 2026	34.55	34.55	34.55	34.55	34.55	1.23%
Jan 14, 2026	34.13	34.13	34.13	34.13	34.13	0.41%
Jan 13, 2026	33.99	33.99	33.99	33.99	33.99	0.03%
Jan 12, 2026	33.98	33.98	33.98	33.98	33.98	0.18%
Jan 9, 2026	33.92	33.92	33.92	33.92	33.92	0.24%
Jan 8, 2026	33.84	33.84	33.84	33.84	33.84	0.86%
Jan 7, 2026	33.55	33.55	33.55	33.55	33.55	-0.53%
Jan 6, 2026	33.73	33.73	33.73	33.73	33.73	1.14%
Jan 5, 2026	33.35	33.35	33.35	33.35	33.35	0.97%
Jan 2, 2026	33.03	33.03	33.03	33.03	33.03	-
Dec 31, 2025	33.03	33.03	33.03	33.03	33.03	-0.60%
Dec 30, 2025	33.23	33.23	33.23	33.23	33.23	-0.21%
Dec 29, 2025	33.30	33.30	33.30	33.30	33.30	-0.21%
Dec 26, 2025	33.37	33.37	33.37	33.37	33.37	-0.27%
Dec 24, 2025	33.46	33.46	33.46	33.46	33.46	0.21%
Dec 23, 2025	33.39	33.39	33.39	33.39	33.39	-0.33%
Dec 22, 2025	33.50	33.50	33.50	33.50	33.50	0.27%
Dec 19, 2025	33.41	33.41	33.41	33.41	33.41	-0.21%
Dec 18, 2025	33.48	33.48	33.48	33.48	33.48	0.48%
Dec 17, 2025	33.32	33.32	33.32	33.32	33.32	-0.30%
Dec 16, 2025	33.42	33.42	33.42	33.42	33.42	-0.74%
Dec 15, 2025	33.67	33.67	33.67	33.67	33.67	-
Dec 12, 2025	33.67	33.67	33.67	33.67	33.67	-8.43%
Dec 11, 2025	34.06	34.06	34.06	36.77	34.06	0.82%
Dec 10, 2025	33.79	33.79	33.79	36.47	33.78	1.81%
Dec 9, 2025	33.18	33.18	33.18	35.82	33.18	0.73%
Dec 8, 2025	32.94	32.94	32.94	35.56	32.94	-0.64%
Dec 5, 2025	33.16	33.16	33.16	35.79	33.15	-0.14%
Dec 4, 2025	33.20	33.20	33.20	35.84	33.20	0.03%