AADX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	13.02	13.21	12.85	12.80	-	-3.03%	444,694
Aug 31, 2026	13.40	13.40	12.87	13.20	13.20	-0.75%	2,907,011
Aug 28, 2026	14.47	14.68	13.21	13.30	13.30	-7.77%	1,778,235
Aug 27, 2026	14.56	14.72	14.14	14.42	14.42	0.84%	986,931
Aug 26, 2026	14.38	14.74	14.10	14.30	14.30	-0.56%	922,152
Aug 25, 2026	14.68	14.88	14.02	14.38	14.38	-0.76%	1,450,831
Aug 24, 2026	14.88	14.89	14.22	14.49	14.49	-3.14%	1,968,799
Aug 21, 2026	15.76	15.88	14.84	14.96	14.96	-3.48%	1,511,614
Aug 20, 2026	17.24	17.45	15.20	15.50	15.50	-10.25%	3,107,300
Aug 19, 2026	18.00	18.02	17.17	17.27	17.27	-2.92%	1,221,002
Aug 18, 2026	17.90	18.95	17.32	17.79	17.79	-1.82%	1,341,516
Aug 17, 2026	18.23	18.50	17.76	18.12	18.12	1.12%	968,264
Aug 14, 2026	18.57	19.00	17.91	17.92	17.92	-4.68%	1,156,744
Aug 13, 2026	19.15	19.46	18.43	18.80	18.80	-1.62%	1,236,508
Aug 12, 2026	19.95	20.69	18.30	19.11	19.11	-7.19%	2,235,865
Aug 11, 2026	21.82	22.13	20.20	20.59	20.59	-4.32%	949,636
Aug 10, 2026	21.43	22.63	21.37	21.52	21.52	-0.09%	1,051,445
Aug 7, 2026	21.65	21.98	21.00	21.54	21.54	1.32%	607,501
Aug 6, 2026	20.99	22.29	20.65	21.26	21.26	0.19%	602,503
Aug 5, 2026	20.25	21.90	20.25	21.22	21.22	3.26%	893,534
Aug 4, 2026	19.62	20.75	19.53	20.55	20.55	6.92%	1,203,915
Aug 3, 2026	18.62	19.69	18.32	19.22	19.22	2.78%	908,510
Jul 31, 2026	18.20	18.92	17.71	18.70	18.70	7.72%	1,297,911
Jul 30, 2026	17.60	18.20	17.33	17.36	17.36	0.29%	1,124,445
Jul 29, 2026	18.94	19.25	16.91	17.31	17.31	-8.22%	1,482,165
Jul 28, 2026	18.89	19.10	17.76	18.86	18.86	0.96%	998,389
Jul 27, 2026	19.10	19.25	17.87	18.68	18.68	3.72%	1,846,516
Jul 24, 2026	19.22	19.50	17.50	18.01	18.01	-5.71%	937,679
Jul 23, 2026	17.92	19.42	17.92	19.10	19.10	10.47%	1,386,000
Jul 22, 2026	17.82	18.57	17.24	17.29	17.29	-4.10%	550,023
Jul 21, 2026	17.13	18.62	17.00	18.03	18.03	7.00%	566,904
Jul 20, 2026	16.82	17.84	16.57	16.85	16.85	-0.88%	422,048
Jul 17, 2026	17.09	17.99	16.76	17.00	17.00	-0.99%	756,370
Jul 16, 2026	18.67	19.01	17.07	17.17	17.17	-9.63%	709,204
Jul 15, 2026	19.13	19.38	18.50	19.00	19.00	-1.20%	925,968
Jul 14, 2026	18.81	19.91	18.25	19.23	19.23	2.72%	681,480
Jul 13, 2026	20.59	21.04	18.45	18.72	18.72	-9.08%	762,333
Jul 10, 2026	20.61	21.23	20.26	20.59	20.59	-1.06%	362,061
Jul 9, 2026	21.01	21.80	20.69	20.81	20.81	-0.24%	462,902
Jul 8, 2026	23.08	23.57	20.69	20.86	20.86	-10.43%	1,715,837
Jul 7, 2026	22.85	23.85	22.00	23.29	23.29	0.91%	1,209,866
Jul 6, 2026	23.03	23.44	22.10	23.08	23.08	0.09%	812,930
Jul 2, 2026	23.92	24.19	22.80	23.06	23.06	-3.31%	864,983
Jul 1, 2026	22.54	24.24	21.80	23.85	23.85	4.70%	2,260,531
Jun 30, 2026	21.10	22.92	20.74	22.78	22.78	9.89%	2,118,553
Jun 29, 2026	21.25	21.25	19.66	20.73	20.73	0.97%	1,946,780
Jun 26, 2026	18.48	20.74	18.37	20.53	20.53	9.49%	1,457,838
Jun 25, 2026	18.20	18.88	17.81	18.75	18.75	2.74%	894,756
Jun 24, 2026	18.10	18.51	17.28	18.25	18.25	-0.54%	1,359,093
Jun 23, 2026	17.75	18.79	17.48	18.35	18.35	0.71%	721,901