ADKSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 10, 2026	38.79	38.79	38.79	38.79	-	-
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%
Jun 16, 2026	38.86	38.86	38.86	38.86	38.86	-0.41%
Jun 15, 2026	39.02	39.02	39.02	39.02	39.02	-0.23%
Jun 12, 2026	39.11	39.11	39.11	39.11	39.11	1.11%
Jun 11, 2026	38.68	38.68	38.68	38.68	38.68	1.52%
Jun 10, 2026	38.10	38.10	38.10	38.10	38.10	0.08%
Jun 9, 2026	38.07	38.07	38.07	38.07	38.07	1.63%
Jun 8, 2026	37.46	37.46	37.46	37.46	37.46	0.27%
Jun 5, 2026	37.36	37.36	37.36	37.36	37.36	-0.74%
Jun 4, 2026	37.64	37.64	37.64	37.64	37.64	0.97%
Jun 3, 2026	37.28	37.28	37.28	37.28	37.28	-1.22%
Jun 2, 2026	37.74	37.74	37.74	37.74	37.74	0.69%
Jun 1, 2026	37.48	37.48	37.48	37.48	37.48	-0.45%
May 29, 2026	37.65	37.65	37.65	37.65	37.65	-0.84%
May 28, 2026	37.97	37.97	37.97	37.97	37.97	-0.11%
May 27, 2026	38.01	38.01	38.01	38.01	38.01	-0.18%
May 26, 2026	38.08	38.08	38.08	38.08	38.08	0.66%
May 22, 2026	37.83	37.83	37.83	37.83	37.83	0.80%
May 21, 2026	37.53	37.53	37.53	37.53	37.53	0.13%
May 20, 2026	37.48	37.48	37.48	37.48	37.48	1.96%
May 19, 2026	36.76	36.76	36.76	36.76	36.76	-1.08%
May 18, 2026	37.16	37.16	37.16	37.16	37.16	1.14%
May 15, 2026	36.74	36.74	36.74	36.74	36.74	-1.13%
May 14, 2026	37.16	37.16	37.16	37.16	37.16	0.51%
May 13, 2026	36.97	36.97	36.97	36.97	36.97	0.19%
May 12, 2026	36.90	36.90	36.90	36.90	36.90	-0.46%
May 11, 2026	37.07	37.07	37.07	37.07	37.07	-0.88%
May 8, 2026	37.40	37.40	37.40	37.40	37.40	0.48%
May 7, 2026	37.22	37.22	37.22	37.22	37.22	-0.21%
May 6, 2026	37.30	37.30	37.30	37.30	37.30	1.03%
May 5, 2026	36.92	36.92	36.92	36.92	36.92	1.01%
May 4, 2026	36.55	36.55	36.55	36.55	36.55	-0.89%
May 1, 2026	36.88	36.88	36.88	36.88	36.88	0.08%
Apr 30, 2026	36.85	36.85	36.85	36.85	36.85	1.54%
Apr 29, 2026	36.29	36.29	36.29	36.29	36.29	-1.25%