ADDHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.45	17.59	17.35	17.50	17.50	1.33%	6,002
Jun 1, 2026	17.25	17.68	17.25	17.27	17.27	-5.12%	2,260
May 29, 2026	18.14	18.31	18.14	18.20	18.20	-0.19%	1,271
May 28, 2026	18.05	18.42	17.94	18.24	18.24	-1.06%	5,485
May 27, 2026	18.46	18.61	18.43	18.43	18.43	-2.04%	977
May 26, 2026	18.73	18.82	18.73	18.82	18.82	2.30%	1,081
May 22, 2026	18.39	18.39	18.39	18.39	18.39	3.10%	920
May 21, 2026	18.12	18.12	17.84	17.84	17.84	6.32%	9,057
May 19, 2026	17.10	17.35	16.78	16.78	16.78	-3.03%	157,510
May 18, 2026	17.40	17.40	17.31	17.31	17.31	-0.77%	975
May 15, 2026	17.50	17.59	17.22	17.44	17.44	5.00%	8,742
May 14, 2026	17.59	17.75	16.47	16.61	16.61	-6.32%	24,753
May 13, 2026	17.65	17.73	17.28	17.73	17.73	1.63%	1,914
May 12, 2026	17.45	17.45	17.45	17.45	17.45	-3.41%	1,120
May 11, 2026	17.91	18.06	17.79	18.06	18.06	0.93%	1,954
May 8, 2026	17.62	17.90	17.62	17.90	17.90	-0.25%	915
May 7, 2026	18.59	18.71	17.94	17.94	17.94	-0.09%	720
May 5, 2026	18.39	18.39	17.96	17.96	17.96	-0.42%	724
May 4, 2026	18.05	18.05	17.73	18.03	18.03	-0.60%	1,602
May 1, 2026	18.04	18.16	18.04	18.14	18.14	1.94%	1,351
Apr 30, 2026	17.50	17.80	17.50	17.80	17.80	-0.46%	1,114
Apr 29, 2026	17.66	17.88	17.66	17.88	17.88	-1.83%	7,137
Apr 28, 2026	17.89	18.21	17.67	18.21	18.21	-0.55%	2,967
Apr 27, 2026	18.26	18.32	18.26	18.31	18.31	2.16%	3,091
Apr 24, 2026	18.17	18.40	17.92	17.92	17.92	-1.28%	6,943
Apr 23, 2026	18.37	18.37	18.16	18.16	18.16	-4.04%	709
Apr 22, 2026	18.84	18.92	18.84	18.92	18.92	-1.15%	1,944
Apr 21, 2026	19.01	19.14	18.67	19.14	19.14	-5.62%	1,521
Apr 20, 2026	20.00	20.30	19.08	20.28	20.28	3.39%	1,706
Apr 17, 2026	19.71	19.71	19.56	19.62	19.62	6.72%	701
Apr 16, 2026	18.54	18.58	18.15	18.38	18.38	2.08%	1,742
Apr 15, 2026	18.16	18.16	18.01	18.01	18.01	-0.92%	1,124
Apr 14, 2026	18.19	18.25	18.12	18.17	18.17	1.95%	4,055
Apr 13, 2026	17.50	17.83	17.50	17.83	17.83	1.65%	1,402
Apr 10, 2026	17.65	17.65	17.22	17.54	17.54	3.63%	2,102
Apr 9, 2026	16.67	16.96	16.67	16.92	16.92	-1.66%	1,300
Apr 8, 2026	17.50	17.50	17.11	17.21	17.21	7.73%	4,287
Apr 7, 2026	16.17	16.17	15.97	15.97	15.97	-4.63%	1,832
Apr 6, 2026	17.06	17.06	16.75	16.75	16.75	-3.92%	1,850
Apr 2, 2026	17.24	17.43	15.50	17.43	17.43	0.24%	2,952
Apr 1, 2026	17.21	17.39	17.21	17.39	17.39	4.62%	1,163
Mar 31, 2026	16.37	16.62	16.37	16.62	16.62	2.86%	506
Mar 30, 2026	16.13	16.19	16.10	16.16	16.16	-0.88%	1,677
Mar 27, 2026	16.05	16.30	16.05	16.30	16.30	0.11%	2,660
Mar 26, 2026	15.93	16.28	15.93	16.28	16.28	2.41%	1,989
Mar 25, 2026	15.89	16.13	15.77	15.90	15.90	2.37%	1,257
Mar 24, 2026	15.53	15.53	15.53	15.53	15.53	-5.76%	752
Mar 23, 2026	16.46	16.48	15.77	16.48	16.48	0.24%	1,635
Mar 20, 2026	15.56	16.44	15.43	16.44	16.44	-0.42%	7,204
Mar 19, 2026	15.95	16.53	15.95	16.51	16.51	-3.22%	2,974