ADLVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	32.45	32.45	32.45	32.45	32.45	0.75%
Jul 8, 2026	32.21	32.21	32.21	32.21	32.21	-0.92%
Jul 7, 2026	32.51	32.51	32.51	32.51	32.51	-0.15%
Jul 6, 2026	32.56	32.56	32.56	32.56	32.56	1.18%
Jul 2, 2026	32.18	32.18	32.18	32.18	32.18	0.81%
Jul 1, 2026	31.92	31.92	31.92	31.92	31.92	0.31%
Jun 30, 2026	31.82	31.82	31.82	31.82	31.82	-1.00%
Jun 29, 2026	32.14	32.14	32.14	32.14	32.14	0.94%
Jun 26, 2026	31.84	31.84	31.84	31.84	31.84	0.63%
Jun 25, 2026	31.64	31.64	31.64	31.64	31.64	0.73%
Jun 24, 2026	31.41	31.41	31.41	31.41	31.41	-0.57%
Jun 23, 2026	31.59	31.59	31.59	31.59	31.59	0.10%
Jun 22, 2026	31.56	31.56	31.56	31.56	31.56	0.93%
Jun 18, 2026	31.27	31.27	31.27	31.27	31.27	-0.54%
Jun 17, 2026	31.44	31.44	31.44	31.44	31.44	-1.13%
Jun 16, 2026	31.80	31.80	31.80	31.80	31.80	-0.22%
Jun 15, 2026	31.87	31.87	31.87	31.87	31.87	0.28%
Jun 12, 2026	31.78	31.78	31.78	31.78	31.78	0.63%
Jun 11, 2026	31.58	31.58	31.58	31.58	31.58	1.61%
Jun 10, 2026	31.08	31.08	31.08	31.08	31.08	-0.80%
Jun 9, 2026	31.33	31.33	31.33	31.33	31.33	0.22%
Jun 8, 2026	31.26	31.26	31.26	31.26	31.26	-0.16%
Jun 5, 2026	31.31	31.31	31.31	31.31	31.31	-0.79%
Jun 4, 2026	31.56	31.56	31.56	31.56	31.56	1.51%
Jun 3, 2026	31.09	31.09	31.09	31.09	31.09	-1.14%
Jun 2, 2026	31.45	31.45	31.45	31.45	31.45	1.00%
Jun 1, 2026	31.14	31.14	31.14	31.14	31.14	0.48%
May 29, 2026	30.99	30.99	30.99	30.99	30.99	0.10%
May 28, 2026	30.96	30.96	30.96	30.96	30.96	-0.90%
May 27, 2026	31.24	31.24	31.24	31.24	31.24	-0.95%
May 26, 2026	31.54	31.54	31.54	31.54	31.54	-0.32%
May 22, 2026	31.64	31.64	31.64	31.64	31.64	-0.09%
May 21, 2026	31.67	31.67	31.67	31.67	31.67	0.06%
May 20, 2026	31.65	31.65	31.65	31.65	31.65	1.18%
May 19, 2026	31.28	31.28	31.28	31.28	31.28	-1.01%
May 18, 2026	31.60	31.60	31.60	31.60	31.60	0.19%
May 15, 2026	31.54	31.54	31.54	31.54	31.54	-1.53%
May 14, 2026	32.03	32.03	32.03	32.03	32.03	0.41%
May 13, 2026	31.90	31.90	31.90	31.90	31.90	-0.16%
May 12, 2026	31.95	31.95	31.95	31.95	31.95	0.38%
May 11, 2026	31.83	31.83	31.83	31.83	31.83	-0.53%
May 8, 2026	32.00	32.00	32.00	32.00	32.00	-0.28%
May 7, 2026	32.09	32.09	32.09	32.09	32.09	-0.56%
May 6, 2026	32.27	32.27	32.27	32.27	32.27	1.26%
May 5, 2026	31.87	31.87	31.87	31.87	31.87	0.47%
May 4, 2026	31.72	31.72	31.72	31.72	31.72	-0.60%
May 1, 2026	31.91	31.91	31.91	31.91	31.91	-0.34%
Apr 30, 2026	32.02	32.02	32.02	32.02	32.02	1.11%
Apr 29, 2026	31.67	31.67	31.67	31.67	31.67	-0.60%
Apr 28, 2026	31.86	31.86	31.86	31.86	31.86	-0.44%