ADKSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	39.48	39.48	39.48	39.48	-	-
Aug 26, 2026	39.48	39.48	39.48	39.48	39.48	-0.23%
Aug 25, 2026	39.57	39.57	39.57	39.57	39.57	0.08%
Aug 24, 2026	39.54	39.54	39.54	39.54	39.54	0.20%
Aug 21, 2026	39.46	39.46	39.46	39.46	39.46	0.69%
Aug 20, 2026	39.19	39.19	39.19	39.19	39.19	-0.78%
Aug 19, 2026	39.50	39.50	39.50	39.50	39.50	1.15%
Aug 18, 2026	39.05	39.05	39.05	39.05	39.05	-0.61%
Aug 17, 2026	39.29	39.29	39.29	39.29	39.29	-0.96%
Aug 14, 2026	39.67	39.67	39.67	39.67	39.67	0.33%
Aug 13, 2026	39.54	39.54	39.54	39.54	39.54	0.71%
Aug 12, 2026	39.26	39.26	39.26	39.26	39.26	-0.36%
Aug 11, 2026	39.40	39.40	39.40	39.40	39.40	-0.33%
Aug 10, 2026	39.53	39.53	39.53	39.53	39.53	-0.78%
Aug 7, 2026	39.84	39.84	39.84	39.84	39.84	0.48%
Aug 6, 2026	39.65	39.65	39.65	39.65	39.65	-0.35%
Aug 5, 2026	39.79	39.79	39.79	39.79	39.79	-0.35%
Aug 4, 2026	39.93	39.93	39.93	39.93	39.93	0.88%
Aug 3, 2026	39.58	39.58	39.58	39.58	39.58	1.31%
Jul 31, 2026	39.07	39.07	39.07	39.07	39.07	-0.71%
Jul 30, 2026	39.35	39.35	39.35	39.35	39.35	0.28%
Jul 29, 2026	39.24	39.24	39.24	39.24	39.24	-0.98%
Jul 28, 2026	39.63	39.63	39.63	39.63	39.63	1.20%
Jul 27, 2026	39.16	39.16	39.16	39.16	39.16	0.49%
Jul 24, 2026	38.97	38.97	38.97	38.97	38.97	0.75%
Jul 23, 2026	38.68	38.68	38.68	38.68	38.68	-1.05%
Jul 22, 2026	39.09	39.09	39.09	39.09	39.09	-0.28%
Jul 21, 2026	39.20	39.20	39.20	39.20	39.20	0.54%
Jul 20, 2026	38.99	38.99	38.99	38.99	38.99	-0.41%
Jul 17, 2026	39.15	39.15	39.15	39.15	39.15	-0.71%
Jul 16, 2026	39.43	39.43	39.43	39.43	39.43	1.41%
Jul 15, 2026	38.88	38.88	38.88	38.88	38.88	0.21%
Jul 14, 2026	38.80	38.80	38.80	38.80	38.80	-0.54%
Jul 13, 2026	39.01	39.01	39.01	39.01	39.01	-0.05%
Jul 10, 2026	39.03	39.03	39.03	39.03	39.03	0.62%
Jul 9, 2026	38.79	38.79	38.79	38.79	38.79	0.54%
Jul 8, 2026	38.58	38.58	38.58	38.58	38.58	-1.38%
Jul 7, 2026	39.12	39.12	39.12	39.12	39.12	-0.10%
Jul 6, 2026	39.16	39.16	39.16	39.16	39.16	-0.08%
Jul 2, 2026	39.19	39.19	39.19	39.19	39.19	0.08%
Jul 1, 2026	39.16	39.16	39.16	39.16	39.16	0.31%
Jun 30, 2026	39.04	39.04	39.04	39.04	39.04	-0.56%
Jun 29, 2026	39.26	39.26	39.26	39.26	39.26	-0.61%
Jun 26, 2026	39.50	39.50	39.50	39.50	39.50	1.39%
Jun 25, 2026	38.96	38.96	38.96	38.96	38.96	-
Jun 24, 2026	38.96	38.96	38.96	38.96	38.96	0.41%
Jun 23, 2026	38.80	38.80	38.80	38.80	38.80	0.36%
Jun 22, 2026	38.66	38.66	38.66	38.66	38.66	-0.54%
Jun 18, 2026	38.87	38.87	38.87	38.87	38.87	1.20%
Jun 17, 2026	38.41	38.41	38.41	38.41	38.41	-1.16%