AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	53.86	54.50	53.54	53.62	53.62	-0.35%	122,865
Dec 30, 2025	54.01	54.41	53.52	53.81	53.81	-0.37%	141,776
Dec 29, 2025	53.40	54.01	53.12	54.01	54.01	0.88%	99,958
Dec 26, 2025	53.97	54.29	53.21	53.54	53.54	-0.58%	116,462
Dec 24, 2025	53.60	53.87	52.97	53.85	53.85	0.47%	81,922
Dec 23, 2025	53.69	54.10	53.00	53.60	53.60	-0.17%	184,866
Dec 22, 2025	51.80	53.70	49.95	53.69	53.69	3.53%	299,167
Dec 19, 2025	51.58	51.98	50.83	51.86	51.86	0.72%	556,513
Dec 18, 2025	50.79	51.77	50.79	51.49	51.49	1.92%	189,411
Dec 17, 2025	50.09	51.15	49.72	50.52	50.52	0.54%	191,582
Dec 16, 2025	49.00	50.55	48.84	50.25	50.25	2.53%	231,935
Dec 15, 2025	49.52	49.82	48.96	49.01	49.01	-0.49%	138,132
Dec 12, 2025	49.72	50.64	49.23	49.25	49.25	-1.28%	128,611
Dec 11, 2025	49.86	50.81	49.54	49.89	49.89	-0.12%	125,381
Dec 10, 2025	49.40	50.09	49.22	49.95	49.95	1.42%	216,516
Dec 9, 2025	50.00	50.03	48.96	49.25	49.25	-0.38%	150,971
Dec 8, 2025	50.14	50.57	49.28	49.44	49.44	-1.40%	220,129
Dec 5, 2025	49.93	50.45	49.69	50.14	50.14	0.66%	173,858
Dec 4, 2025	49.55	50.00	48.86	49.81	49.81	0.42%	162,247
Dec 3, 2025	49.57	50.24	49.54	49.60	49.60	0.22%	161,701
Dec 2, 2025	49.17	49.50	48.70	49.49	49.49	1.21%	139,658
Dec 1, 2025	48.78	49.34	48.25	48.90	48.90	-0.57%	209,254
Nov 28, 2025	48.30	49.34	48.00	49.18	49.18	2.27%	111,067
Nov 26, 2025	47.49	48.38	47.46	48.09	48.09	1.69%	164,608
Nov 25, 2025	46.90	47.68	46.75	47.29	47.29	1.07%	134,534
Nov 24, 2025	46.13	46.94	45.94	46.79	46.79	1.56%	224,493
Nov 21, 2025	45.06	46.27	45.06	46.07	46.07	1.97%	203,400
Nov 20, 2025	45.50	46.09	45.17	45.18	45.18	0.02%	181,540
Nov 19, 2025	44.23	45.41	44.23	45.17	45.17	1.44%	205,119
Nov 18, 2025	44.31	45.17	44.03	44.53	44.53	0.18%	169,437
Nov 17, 2025	45.65	46.09	44.32	44.45	44.45	-3.12%	201,389
Nov 14, 2025	45.20	46.17	45.01	45.88	45.88	1.17%	192,735
Nov 13, 2025	46.91	46.91	45.25	45.35	45.35	-3.67%	263,215
Nov 12, 2025	46.38	47.52	46.38	47.08	47.08	0.73%	193,533
Nov 11, 2025	46.43	47.84	46.14	46.74	46.74	1.79%	205,066
Nov 10, 2025	46.24	47.56	45.75	45.92	45.92	-0.95%	207,997
Nov 7, 2025	48.32	48.85	46.10	46.36	46.36	-2.79%	460,426
Nov 6, 2025	47.09	48.02	46.07	47.69	47.69	0.46%	447,392
Nov 5, 2025	48.96	48.96	47.30	47.47	47.47	-2.88%	285,481
Nov 4, 2025	49.51	49.98	48.65	48.88	48.88	-1.39%	191,040
Nov 3, 2025	48.99	49.74	48.01	49.57	49.57	0.92%	119,800
Oct 31, 2025	49.33	49.46	48.53	49.12	49.12	0.39%	100,703
Oct 30, 2025	50.34	50.86	48.64	48.93	48.93	-2.76%	191,860
Oct 29, 2025	50.94	50.94	49.83	50.32	50.32	-0.91%	188,967
Oct 28, 2025	50.30	51.22	50.18	50.78	50.78	0.65%	162,970
Oct 27, 2025	50.15	51.86	50.10	50.45	50.45	1.10%	168,135
Oct 24, 2025	49.41	49.93	49.11	49.90	49.90	1.13%	112,527
Oct 23, 2025	49.70	49.70	48.92	49.34	49.34	-0.96%	68,157
Oct 22, 2025	48.99	49.82	48.84	49.82	49.82	1.18%	91,545
Oct 21, 2025	50.00	50.15	49.24	49.24	49.24	-1.50%	106,326