ADLVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	30.58	30.58	30.58	30.58	30.58	0.13%
Apr 1, 2026	30.54	30.54	30.54	30.54	30.54	0.03%
Mar 31, 2026	30.53	30.53	30.53	30.53	30.53	2.73%
Mar 30, 2026	29.72	29.72	29.72	29.72	29.72	0.07%
Mar 27, 2026	29.70	29.70	29.70	29.70	29.70	-2.37%
Mar 26, 2026	30.42	30.42	30.42	30.42	30.42	-1.23%
Mar 25, 2026	30.80	30.80	30.80	30.80	30.80	1.08%
Mar 24, 2026	30.47	30.47	30.47	30.47	30.47	0.33%
Mar 23, 2026	30.37	30.37	30.37	30.37	30.37	1.84%
Mar 20, 2026	29.82	29.82	29.82	29.82	29.82	-1.19%
Mar 19, 2026	30.18	30.18	30.18	30.18	30.18	-0.36%
Mar 18, 2026	30.29	30.29	30.29	30.29	30.29	-1.01%
Mar 17, 2026	30.60	30.60	30.60	30.60	30.60	0.23%
Mar 16, 2026	30.53	30.53	30.53	30.53	30.53	1.23%
Mar 13, 2026	30.16	30.16	30.16	30.16	30.16	-0.03%
Mar 12, 2026	30.17	30.17	30.17	30.17	30.17	-2.11%
Mar 11, 2026	30.82	30.82	30.82	30.82	30.82	-0.90%
Mar 10, 2026	31.10	31.10	31.10	31.10	31.10	0.32%
Mar 9, 2026	31.00	31.00	31.00	31.00	31.00	0.39%
Mar 6, 2026	30.88	30.88	30.88	30.88	30.88	-1.66%
Mar 5, 2026	31.40	31.40	31.40	31.40	31.40	-1.72%
Mar 4, 2026	31.95	31.95	31.95	31.95	31.95	0.57%
Mar 3, 2026	31.77	31.77	31.77	31.77	31.77	-2.22%
Mar 2, 2026	32.49	32.49	32.49	32.49	32.49	1.03%
Feb 27, 2026	32.16	32.16	32.16	32.16	32.16	-1.44%
Feb 26, 2026	32.63	32.63	32.63	32.63	32.63	0.34%
Feb 25, 2026	32.52	32.52	32.52	32.52	32.52	1.09%
Feb 24, 2026	32.17	32.17	32.17	32.17	32.17	0.56%
Feb 23, 2026	31.99	31.99	31.99	31.99	31.99	-2.32%
Feb 20, 2026	32.75	32.75	32.75	32.75	32.75	0.99%
Feb 19, 2026	32.43	32.43	32.43	32.43	32.43	-0.64%
Feb 18, 2026	32.64	32.64	32.64	32.64	32.64	0.99%
Feb 17, 2026	32.32	32.32	32.32	32.32	32.32	0.22%
Feb 13, 2026	32.25	32.25	32.25	32.25	32.25	0.28%
Feb 12, 2026	32.16	32.16	32.16	32.16	32.16	-1.65%
Feb 11, 2026	32.70	32.70	32.70	32.70	32.70	-0.88%
Feb 10, 2026	32.99	32.99	32.99	32.99	32.99	-0.39%
Feb 9, 2026	33.12	33.12	33.12	33.12	33.12	0.98%
Feb 6, 2026	32.80	32.80	32.80	32.80	32.80	2.79%
Feb 5, 2026	31.91	31.91	31.91	31.91	31.91	-0.99%
Feb 4, 2026	32.23	32.23	32.23	32.23	32.23	0.19%
Feb 3, 2026	32.17	32.17	32.17	32.17	32.17	-1.05%
Feb 2, 2026	32.51	32.51	32.51	32.51	32.51	0.93%
Jan 30, 2026	32.21	32.21	32.21	32.21	32.21	0.16%
Jan 29, 2026	32.16	32.16	32.16	32.16	32.16	0.03%
Jan 28, 2026	32.15	32.15	32.15	32.15	32.15	-0.53%
Jan 27, 2026	32.32	32.32	32.32	32.32	32.32	0.75%
Jan 26, 2026	32.08	32.08	32.08	32.08	32.08	0.56%
Jan 23, 2026	31.90	31.90	31.90	31.90	31.90	-0.87%
Jan 22, 2026	32.18	32.18	32.18	32.18	32.18	1.39%