AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	46.14	47.65	45.93	47.62	47.62	3.21%	275,716
Mar 31, 2026	46.27	46.63	45.46	46.14	46.14	0.63%	138,233
Mar 30, 2026	45.99	47.08	45.27	45.85	45.85	0.26%	2,254,797
Mar 27, 2026	46.46	46.54	45.50	45.73	45.73	-1.74%	160,245
Mar 26, 2026	46.19	46.72	46.08	46.54	46.54	0.54%	132,586
Mar 25, 2026	46.92	46.92	45.86	46.29	46.29	-0.49%	141,662
Mar 24, 2026	46.06	47.30	46.06	46.52	46.52	-0.51%	158,074
Mar 23, 2026	45.70	47.17	45.68	46.76	46.76	2.95%	277,623
Mar 20, 2026	46.94	47.38	45.20	45.42	45.42	-2.93%	563,268
Mar 19, 2026	46.32	47.18	46.07	46.79	46.79	0.58%	152,327
Mar 18, 2026	48.11	48.11	46.51	46.52	46.52	-3.57%	163,431
Mar 17, 2026	48.55	48.70	47.92	48.24	48.24	0.10%	186,157
Mar 16, 2026	48.79	48.79	47.65	48.19	48.19	-0.04%	180,545
Mar 13, 2026	48.46	48.79	47.46	48.21	48.21	0.37%	177,240
Mar 12, 2026	47.57	48.43	47.38	48.03	48.03	-0.44%	149,813
Mar 11, 2026	48.54	48.60	47.90	48.24	48.24	-0.92%	102,860
Mar 10, 2026	49.17	49.71	48.66	48.69	48.69	-0.75%	112,178
Mar 9, 2026	49.03	49.20	47.48	49.06	49.06	0.06%	146,695
Mar 6, 2026	48.80	49.24	48.18	49.03	49.03	-0.65%	162,186
Mar 5, 2026	49.69	49.69	48.82	49.35	49.35	-1.12%	193,577
Mar 4, 2026	49.06	50.13	48.47	49.91	49.91	2.11%	202,599
Mar 3, 2026	48.27	48.90	46.82	48.88	48.88	1.18%	204,790
Mar 2, 2026	48.50	48.60	47.79	48.31	48.31	-0.86%	277,196
Feb 27, 2026	47.85	48.76	47.85	48.73	48.73	1.46%	297,177
Feb 26, 2026	49.23	49.41	47.85	48.03	48.03	-2.18%	167,207
Feb 25, 2026	48.20	49.36	48.00	49.10	49.10	2.42%	243,935
Feb 24, 2026	48.28	49.01	47.50	47.94	47.94	-1.09%	267,374
Feb 23, 2026	49.28	49.96	48.16	48.47	48.47	-1.62%	367,452
Feb 20, 2026	50.88	52.00	48.49	49.27	49.27	-2.13%	476,184
Feb 19, 2026	49.60	50.45	49.51	50.34	50.34	1.39%	233,798
Feb 18, 2026	51.10	51.12	49.27	49.65	49.65	-3.10%	237,511
Feb 17, 2026	51.02	51.96	50.73	51.24	51.24	0.71%	238,848
Feb 13, 2026	50.85	51.29	50.47	50.88	50.88	0.63%	184,897
Feb 12, 2026	49.28	50.73	49.16	50.56	50.56	2.31%	182,815
Feb 11, 2026	48.80	49.66	48.72	49.42	49.42	0.90%	176,267
Feb 10, 2026	48.84	49.47	48.50	48.98	48.98	-0.02%	156,460
Feb 9, 2026	48.73	49.07	48.35	48.99	48.99	0.49%	182,725
Feb 6, 2026	48.60	48.97	48.24	48.75	48.75	0.70%	137,857
Feb 5, 2026	49.07	49.66	48.00	48.41	48.41	-2.42%	137,616
Feb 4, 2026	49.10	49.79	48.72	49.61	49.61	1.41%	158,739
Feb 3, 2026	48.76	49.55	48.43	48.92	48.92	0.93%	252,939
Feb 2, 2026	48.16	49.25	47.44	48.47	48.47	0.58%	366,400
Jan 30, 2026	47.09	48.39	47.09	48.19	48.19	1.71%	305,149
Jan 29, 2026	46.65	47.52	46.28	47.38	47.38	1.70%	167,148
Jan 28, 2026	46.88	47.49	46.17	46.59	46.59	-0.72%	231,595
Jan 27, 2026	47.10	47.87	45.99	46.93	46.93	-0.47%	297,799
Jan 26, 2026	47.85	48.27	46.47	47.15	47.15	-1.61%	848,041
Jan 23, 2026	49.00	49.90	47.54	47.92	47.92	-20.50%	656,217
Jan 22, 2026	58.51	60.82	58.51	60.28	50.03	3.63%	816,589
Jan 21, 2026	56.96	58.54	56.95	58.17	48.28	2.86%	386,169