VIE:ADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 7, 2026	149.70	151.70	149.70	151.70	148.90	1.98%	-
May 6, 2026	144.80	149.50	144.80	148.75	146.00	3.84%	-
May 5, 2026	141.80	143.25	140.85	143.25	140.61	1.24%	30
May 4, 2026	145.95	146.20	141.50	141.50	138.89	-4.42%	32
Apr 30, 2026	146.40	149.05	146.20	148.05	145.32	-1.37%	163
Apr 29, 2026	147.10	150.30	145.85	150.10	147.33	8.97%	30
Apr 28, 2026	137.65	138.35	137.15	137.75	135.21	-0.14%	15
Apr 27, 2026	138.15	138.70	137.90	137.95	135.40	1.03%	7
Apr 24, 2026	137.55	137.55	135.80	136.55	134.03	-1.41%	2
Apr 23, 2026	140.80	140.80	138.50	138.50	135.94	-2.12%	55
Apr 22, 2026	143.65	143.65	141.50	141.50	138.89	-2.25%	45
Apr 21, 2026	145.25	146.65	144.75	144.75	142.08	-0.03%	-
Apr 20, 2026	144.05	144.80	143.60	144.80	142.13	-0.92%	-
Apr 17, 2026	141.65	146.85	141.65	146.15	143.45	3.18%	-
Apr 16, 2026	140.70	141.80	140.70	141.65	139.04	1.61%	-
Apr 15, 2026	137.40	139.40	137.40	139.40	136.83	1.12%	14
Apr 14, 2026	136.60	137.85	136.60	137.85	135.31	1.17%	-
Apr 13, 2026	135.80	136.30	133.70	136.25	133.74	-0.95%	219
Apr 10, 2026	138.70	139.95	137.55	137.55	135.01	0.73%	38
Apr 9, 2026	137.75	137.75	135.15	136.55	134.03	-0.62%	35
Apr 8, 2026	139.60	140.35	137.40	137.40	134.86	4.57%	161
Apr 7, 2026	135.80	136.15	131.40	131.40	128.97	-2.70%	-
Apr 2, 2026	134.45	135.40	133.50	135.05	132.56	-1.71%	24
Apr 1, 2026	141.70	141.70	136.90	137.40	134.86	0.29%	72