VIE:ADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.07%	-
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
Mar 31, 2026	134.00	137.00	134.00	137.00	134.47	2.97%	20
Mar 30, 2026	131.60	133.05	131.55	133.05	130.59	0.30%	-
Mar 27, 2026	133.45	133.45	132.20	132.65	130.20	-0.93%	-
Mar 26, 2026	131.90	135.70	131.90	133.90	131.43	0.45%	-
Mar 25, 2026	134.30	135.55	133.30	133.30	130.84	0.72%	19
Mar 24, 2026	134.60	134.60	132.00	132.35	129.91	-0.56%	30
Mar 23, 2026	131.30	136.55	130.50	133.10	130.64	0.08%	182
Mar 20, 2026	135.00	135.00	132.50	133.00	130.55	-0.23%	17
Mar 19, 2026	136.00	136.00	132.45	133.30	130.84	-3.72%	32
Mar 18, 2026	141.35	141.35	137.35	138.45	135.89	-1.56%	20
Mar 17, 2026	140.35	141.00	139.95	140.65	138.05	0.11%	-
Mar 16, 2026	139.65	140.50	136.35	140.50	137.91	1.41%	249
Mar 13, 2026	138.30	140.45	137.90	138.55	135.99	-1.67%	19
Mar 12, 2026	138.55	140.90	138.55	140.90	138.30	0.93%	13
Mar 11, 2026	140.85	140.85	139.60	139.60	137.02	-1.10%	-
Mar 10, 2026	141.70	141.70	138.85	141.15	138.54	1.22%	-
Mar 9, 2026	139.15	139.50	137.00	139.45	136.88	-2.07%	-