Advance Residence Investment Corporation (ADZZF)
OTCMKTS · Delayed Price · Currency is USD
1,087.93
+15.69 (1.46%)
At close: Dec 17, 2025
ADZZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1,087.93 | 1,087.93 | 1,087.93 | 1,087.93 | 1,087.93 | 1.46% | 3 |
| Nov 21, 2025 | 1,072.24 | 1,072.24 | 1,072.24 | 1,072.24 | 1,072.23 | 6.37% | 9 |
| Jul 29, 2025 | 1,008.06 | 1,008.18 | 1,008.06 | 1,008.06 | 1,008.06 | -2.92% | 4 |
| May 1, 2025 | 1,038.38 | 1,038.38 | 1,038.38 | 1,038.38 | 1,038.38 | -9.77% | 3 |
| Oct 1, 2024 | 1,150.88 | 1,150.88 | 1,150.88 | 1,150.88 | 1,150.88 | 11.65% | 4 |
| Apr 30, 2024 | 1,030.75 | 1,030.75 | 1,030.75 | 1,030.75 | 1,030.75 | -5.56% | 12 |
| Dec 7, 2023 | 1,091.48 | 1,091.48 | 1,091.48 | 1,091.48 | 1,091.48 | 2.76% | 4 |
| Oct 13, 2023 | 1,062.18 | 1,062.18 | 1,062.18 | 1,062.18 | 1,062.18 | -10.63% | 4 |
| Jun 29, 2023 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | -4.52% | 6 |
| May 11, 2023 | 1,244.81 | 1,244.81 | 1,244.81 | 1,244.81 | 1,244.81 | 0.79% | 4 |
| Dec 27, 2022 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | -22.81% | 6 |
| Nov 30, 2021 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.72% | 4 |
| Aug 2, 2021 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 15.05% | 6 |
| Jan 14, 2021 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | -10.61% | 2 |
| Jul 10, 2020 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 9.24% | 20 |
| Jun 25, 2020 | 1,510.50 | 1,510.50 | 1,510.50 | 1,510.50 | 1,510.50 | -0.37% | 2 |
| Apr 20, 2020 | 1,516.17 | 1,516.17 | 1,516.17 | 1,516.17 | 1,516.17 | -0.58% | 20 |
| Aug 13, 2019 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 12.34% | 20 |
| Apr 15, 2019 | 1,357.50 | 1,357.50 | 1,357.50 | 1,357.50 | 1,357.50 | -7.81% | 42 |