AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	47.10	47.87	45.99	46.93	46.93	-0.47%	290,841
Jan 26, 2026	47.85	48.27	46.47	47.15	47.15	-1.61%	848,031
Jan 23, 2026	49.00	49.90	47.54	47.92	47.92	-20.50%	656,032
Jan 22, 2026	58.51	60.82	58.51	60.28	50.03	3.63%	812,179
Jan 21, 2026	56.96	58.54	56.95	58.17	48.28	2.86%	386,169
Jan 20, 2026	58.52	58.52	56.22	56.55	46.93	-2.16%	469,322
Jan 16, 2026	55.97	57.80	55.15	57.80	47.97	3.45%	380,784
Jan 15, 2026	57.27	57.37	55.13	55.87	46.37	-2.31%	409,210
Jan 14, 2026	56.25	58.19	56.16	57.19	47.47	6.60%	477,791
Jan 13, 2026	53.13	53.97	52.38	53.65	44.53	1.69%	201,959
Jan 12, 2026	53.00	53.78	51.78	52.76	43.79	0.08%	330,599
Jan 9, 2026	52.28	53.90	52.15	52.72	43.76	1.23%	209,841
Jan 8, 2026	54.52	55.23	51.95	52.08	43.22	-4.89%	427,144
Jan 7, 2026	54.99	55.06	53.59	54.76	45.45	1.71%	239,045
Jan 6, 2026	54.72	54.72	53.60	53.84	44.69	-1.23%	144,378
Jan 5, 2026	54.00	54.74	53.71	54.51	45.24	0.94%	173,266
Jan 2, 2026	54.01	54.06	53.46	54.00	44.82	0.71%	113,575
Dec 31, 2025	53.86	54.50	53.54	53.62	44.50	-0.35%	131,274
Dec 30, 2025	54.01	54.41	53.52	53.81	44.66	-0.37%	155,797
Dec 29, 2025	53.40	54.01	53.12	54.01	44.83	0.88%	108,715
Dec 26, 2025	53.97	54.29	53.21	53.54	44.44	-0.58%	117,195
Dec 24, 2025	53.60	53.87	52.97	53.85	44.69	0.47%	82,709
Dec 23, 2025	53.69	54.10	53.00	53.60	44.49	-0.17%	186,176
Dec 22, 2025	51.80	53.70	49.95	53.69	44.56	3.53%	301,696
Dec 19, 2025	51.58	51.98	50.83	51.86	43.04	0.72%	560,708
Dec 18, 2025	50.79	51.77	50.79	51.49	42.73	1.92%	189,411
Dec 17, 2025	50.09	51.15	49.72	50.52	41.93	0.54%	197,630
Dec 16, 2025	49.00	50.55	48.84	50.25	41.71	2.53%	238,390
Dec 15, 2025	49.52	49.82	48.96	49.01	40.68	-0.49%	155,101
Dec 12, 2025	49.72	50.64	49.23	49.25	40.88	-1.28%	161,864
Dec 11, 2025	49.86	50.81	49.54	49.89	41.41	-0.12%	127,108
Dec 10, 2025	49.40	50.09	49.22	49.95	41.46	1.42%	219,246
Dec 9, 2025	50.00	50.03	48.96	49.25	40.88	-0.38%	151,847
Dec 8, 2025	50.14	50.57	49.28	49.44	41.03	-1.40%	221,948
Dec 5, 2025	49.93	50.45	49.69	50.14	41.61	0.66%	173,858
Dec 4, 2025	49.55	50.00	48.86	49.81	41.34	0.42%	163,387
Dec 3, 2025	49.57	50.24	49.54	49.60	41.17	0.22%	164,452
Dec 2, 2025	49.17	49.50	48.70	49.49	41.07	1.21%	1,142,582
Dec 1, 2025	48.78	49.34	48.25	48.90	40.59	-0.57%	210,580
Nov 28, 2025	48.30	49.34	48.00	49.18	40.82	2.27%	112,534
Nov 26, 2025	47.49	48.38	47.46	48.09	39.91	1.69%	167,919
Nov 25, 2025	46.90	47.68	46.75	47.29	39.25	1.07%	135,121
Nov 24, 2025	46.13	46.94	45.94	46.79	38.83	1.56%	230,541
Nov 21, 2025	45.06	46.27	45.06	46.07	38.24	1.97%	203,758
Nov 20, 2025	45.50	46.09	45.17	45.18	37.50	0.02%	181,540
Nov 19, 2025	44.23	45.41	44.23	45.17	37.49	1.44%	205,119
Nov 18, 2025	44.31	45.17	44.03	44.53	36.96	0.18%	169,437
Nov 17, 2025	45.65	46.09	44.32	44.45	36.89	-3.12%	201,389
Nov 14, 2025	45.20	46.17	45.01	45.88	38.08	1.17%	192,735
Nov 13, 2025	46.91	46.91	45.25	45.35	37.64	-3.67%	263,215