AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	38.49	38.49	37.86	38.03	38.03	-0.65%	225,189
Sep 14, 2026	38.07	38.37	37.85	38.28	38.28	0.42%	247,069
Sep 11, 2026	38.29	38.36	37.75	38.12	38.12	0.18%	187,184
Sep 10, 2026	38.34	38.75	37.69	38.05	38.05	-1.01%	232,037
Sep 9, 2026	38.50	38.60	37.84	38.44	38.44	-0.05%	303,353
Sep 8, 2026	38.40	38.98	38.15	38.46	38.46	-0.10%	291,291
Sep 4, 2026	38.55	38.76	38.22	38.50	38.50	-0.59%	266,304
Sep 3, 2026	38.13	38.97	37.86	38.73	38.73	2.03%	192,800
Sep 2, 2026	37.28	38.14	36.95	37.96	37.96	2.82%	351,875
Sep 1, 2026	36.65	37.42	36.23	36.92	36.92	0.71%	157,740
Aug 31, 2026	35.91	37.20	35.91	36.66	36.66	1.83%	153,916
Aug 28, 2026	35.49	36.48	35.49	36.00	36.00	1.44%	209,620
Aug 27, 2026	35.63	35.69	34.82	35.49	35.49	-0.48%	179,730
Aug 26, 2026	35.70	36.00	35.31	35.66	35.66	-0.56%	229,585
Aug 25, 2026	35.58	36.10	35.39	35.86	35.86	0.76%	174,969
Aug 24, 2026	35.48	35.68	35.21	35.59	35.59	-0.20%	185,722
Aug 21, 2026	35.94	36.09	35.32	35.66	35.66	0.34%	229,515
Aug 20, 2026	34.91	35.91	34.65	35.54	35.54	0.71%	255,173
Aug 19, 2026	34.85	36.17	34.71	35.29	35.29	0.68%	214,990
Aug 18, 2026	35.58	36.00	35.00	35.05	35.05	-0.88%	116,820
Aug 17, 2026	35.65	35.97	35.30	35.36	35.36	-1.72%	106,942
Aug 14, 2026	35.94	36.24	35.70	35.98	35.98	0.78%	143,674
Aug 13, 2026	35.39	35.83	34.81	35.70	35.70	1.59%	131,022
Aug 12, 2026	34.89	35.20	34.85	35.14	35.14	0.83%	104,010
Aug 11, 2026	35.32	35.43	34.80	34.85	34.85	-0.60%	134,561
Aug 10, 2026	35.24	35.42	35.00	35.06	35.06	-0.51%	129,207
Aug 7, 2026	36.76	36.76	34.90	35.24	35.24	-1.15%	183,602
Aug 6, 2026	35.53	36.04	35.33	35.65	35.65	1.28%	164,824
Aug 5, 2026	35.01	35.31	34.64	35.20	35.20	-0.68%	142,974
Aug 4, 2026	35.00	35.82	34.83	35.44	35.44	1.26%	169,025
Aug 3, 2026	35.03	35.69	34.82	35.00	35.00	0.46%	235,131
Jul 31, 2026	34.70	34.98	34.51	34.84	34.84	-0.40%	114,708
Jul 30, 2026	34.86	35.50	34.61	34.98	34.98	-0.43%	131,344
Jul 29, 2026	34.97	35.71	34.65	35.13	35.13	0.37%	124,376
Jul 28, 2026	35.03	35.48	34.72	35.00	35.00	1.16%	95,518
Jul 27, 2026	35.12	35.45	34.60	34.60	34.60	-0.80%	114,990
Jul 24, 2026	34.51	35.09	34.51	34.88	34.88	2.05%	97,470
Jul 23, 2026	34.43	34.84	34.01	34.18	34.18	-1.53%	236,406
Jul 22, 2026	34.32	35.02	34.32	34.71	34.71	2.18%	135,810
Jul 21, 2026	34.43	34.68	33.76	33.97	33.97	-1.79%	152,750
Jul 20, 2026	34.77	35.19	34.43	34.59	34.59	-1.17%	122,138
Jul 17, 2026	34.65	35.26	34.62	35.00	35.00	0.20%	97,895
Jul 16, 2026	34.69	35.15	34.69	34.93	34.93	0.49%	155,901
Jul 15, 2026	34.24	34.99	34.19	34.76	34.76	1.76%	166,189
Jul 14, 2026	34.33	34.40	33.71	34.16	34.16	0.41%	166,288
Jul 13, 2026	34.66	34.80	34.00	34.02	34.02	-1.82%	136,238
Jul 10, 2026	35.04	35.04	34.09	34.65	34.65	-0.26%	138,480
Jul 9, 2026	34.53	34.94	34.49	34.74	34.74	-	121,361
Jul 8, 2026	34.37	35.29	34.37	34.74	34.74	-0.40%	307,040
Jul 7, 2026	35.45	35.57	34.74	34.88	34.88	-0.26%	256,227