VIE:ADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	182.80	182.80	182.00	182.00	-	-0.98%	-
Jul 15, 2026	181.15	183.80	177.35	183.80	183.80	1.35%	204
Jul 14, 2026	181.20	181.60	180.25	181.35	181.35	-1.28%	-
Jul 13, 2026	182.30	183.70	182.30	183.70	183.70	1.10%	25
Jul 10, 2026	182.00	182.00	180.35	181.70	181.70	0.14%	-
Jul 9, 2026	179.95	181.45	179.10	181.45	181.45	0.83%	-
Jul 8, 2026	185.20	185.20	179.70	179.95	179.95	-4.08%	20
Jul 7, 2026	186.55	187.90	186.15	187.60	187.60	1.10%	-
Jul 6, 2026	186.35	188.20	183.30	185.55	185.55	0.03%	147
Jul 3, 2026	183.20	185.50	183.20	185.50	185.50	0.65%	43
Jul 2, 2026	181.00	184.30	181.00	184.30	184.30	1.85%	72
Jul 1, 2026	178.90	180.95	176.80	180.95	180.95	0.81%	56
Jun 30, 2026	179.80	181.45	178.75	179.50	179.50	-0.72%	-
Jun 29, 2026	179.20	182.00	179.20	180.80	180.80	-0.22%	52
Jun 26, 2026	178.90	181.20	177.30	181.20	181.20	1.60%	-
Jun 25, 2026	178.00	181.80	178.00	178.35	178.35	1.11%	76
Jun 24, 2026	171.30	176.40	171.30	176.40	176.40	2.68%	-
Jun 23, 2026	173.55	175.55	171.80	171.80	171.80	-1.18%	24
Jun 22, 2026	172.70	173.85	172.30	173.85	173.85	-0.46%	-
Jun 19, 2026	177.30	177.30	173.75	174.65	174.65	-1.61%	3
Jun 18, 2026	171.50	177.50	169.75	177.50	177.50	2.22%	24
Jun 17, 2026	174.30	174.30	172.80	173.65	173.65	-0.71%	26
Jun 16, 2026	175.55	175.55	174.60	174.90	174.90	-0.71%	-
Jun 15, 2026	180.30	180.30	175.75	176.15	176.15	-0.20%	30
Jun 12, 2026	175.90	179.25	175.90	176.50	176.50	1.85%	67
Jun 11, 2026	173.25	174.50	173.00	173.30	173.30	0.70%	5
Jun 10, 2026	170.45	172.10	168.70	172.10	172.10	2.84%	99
Jun 9, 2026	165.85	169.00	165.85	167.35	167.35	1.52%	50
Jun 8, 2026	159.25	164.85	159.25	164.85	164.85	1.92%	24
Jun 5, 2026	160.95	163.75	160.95	161.75	161.75	0.50%	7
Jun 4, 2026	162.00	163.00	160.95	160.95	160.95	-1.01%	15
Jun 3, 2026	165.90	165.90	161.90	162.60	162.60	-2.46%	60
Jun 2, 2026	166.70	167.40	165.85	166.70	166.70	1.40%	92
Jun 1, 2026	166.70	166.70	164.30	164.40	164.40	-2.32%	-
May 29, 2026	167.85	169.40	167.85	168.30	168.30	0.45%	-
May 28, 2026	166.80	169.55	166.40	167.55	167.55	0.27%	80
May 27, 2026	160.40	167.85	160.40	167.10	167.10	6.40%	33
May 26, 2026	156.85	157.05	155.15	157.05	157.05	-0.85%	3
May 25, 2026	155.60	158.40	155.60	158.40	158.40	2.13%	-
May 22, 2026	153.80	156.35	152.40	155.10	155.10	2.75%	30
May 21, 2026	148.10	150.95	148.10	150.95	150.95	1.75%	30
May 20, 2026	145.40	148.35	144.75	148.35	148.35	0.88%	-
May 19, 2026	147.70	148.10	146.60	147.05	147.05	0.07%	-
May 18, 2026	144.55	147.65	144.00	146.95	146.95	0.34%	13
May 15, 2026	145.40	146.45	143.95	146.45	146.45	1.45%	-
May 14, 2026	144.60	144.60	143.65	144.35	144.35	0.28%	36
May 13, 2026	142.40	143.95	141.80	143.95	143.95	1.80%	43
May 12, 2026	141.50	143.05	141.40	141.40	141.40	-0.11%	-
May 11, 2026	145.75	145.75	141.55	141.55	141.55	-3.74%	-
May 8, 2026	148.80	149.65	147.05	147.05	147.05	-1.24%	-