ADLVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 21, 2026	31.74	31.74	31.74	31.74	31.74	1.34%
Jan 20, 2026	31.32	31.32	31.32	31.32	31.32	-1.69%
Jan 16, 2026	31.86	31.86	31.86	31.86	31.86	-0.25%
Jan 15, 2026	31.94	31.94	31.94	31.94	31.94	0.69%
Jan 14, 2026	31.72	31.72	31.72	31.72	31.72	0.03%
Jan 13, 2026	31.71	31.71	31.71	31.71	31.71	-0.56%
Jan 12, 2026	31.89	31.89	31.89	31.89	31.89	-0.03%
Jan 9, 2026	31.90	31.90	31.90	31.90	31.90	0.06%
Jan 8, 2026	31.88	31.88	31.88	31.88	31.88	0.57%
Jan 7, 2026	31.70	31.70	31.70	31.70	31.70	-0.94%
Jan 6, 2026	32.00	32.00	32.00	32.00	32.00	0.66%
Jan 5, 2026	31.79	31.79	31.79	31.79	31.79	1.70%
Jan 2, 2026	31.26	31.26	31.26	31.26	31.26	0.97%
Dec 31, 2025	30.96	30.96	30.96	30.96	30.96	-0.61%
Dec 30, 2025	31.15	31.15	31.15	31.15	31.15	-0.06%
Dec 29, 2025	31.17	31.17	31.17	31.17	31.17	-0.42%
Dec 26, 2025	31.30	31.30	31.30	31.30	31.30	-0.79%
Dec 24, 2025	31.24	31.24	31.24	31.55	31.24	0.54%
Dec 23, 2025	31.07	31.07	31.07	31.38	31.07	0.35%
Dec 22, 2025	30.97	30.97	30.97	31.27	30.96	0.61%
Dec 19, 2025	30.78	30.78	30.78	31.08	30.78	0.55%
Dec 18, 2025	30.61	30.61	30.61	30.91	30.61	0.29%
Dec 17, 2025	30.52	30.52	30.52	30.82	30.52	-0.06%
Dec 16, 2025	30.54	30.54	30.54	30.84	30.54	-1.09%
Dec 15, 2025	30.88	30.88	30.88	31.18	30.88	-0.38%
Dec 12, 2025	30.99	30.99	30.99	31.30	30.99	-0.35%
Dec 11, 2025	31.10	31.10	31.10	31.41	31.10	0.74%
Dec 10, 2025	30.88	30.88	30.88	31.18	30.88	1.53%
Dec 9, 2025	30.41	30.41	30.41	30.71	30.41	0.29%
Dec 8, 2025	30.32	30.32	30.32	30.62	30.32	-0.03%
Dec 5, 2025	30.33	30.33	30.33	30.63	30.33	-0.23%
Dec 4, 2025	30.40	30.40	30.40	30.70	30.40	0.46%