AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	36.01	36.23	34.77	34.97	34.97	-3.50%	441,498
Jul 2, 2026	36.98	37.31	35.15	36.24	36.24	-0.74%	634,553
Jul 1, 2026	36.23	37.36	36.23	36.51	36.51	0.69%	519,932
Jun 30, 2026	35.83	36.28	35.12	36.26	36.26	-0.30%	541,738
Jun 29, 2026	37.08	37.16	36.05	36.37	36.37	-1.89%	449,418
Jun 26, 2026	35.98	37.19	35.76	37.07	37.07	3.29%	569,518
Jun 25, 2026	36.31	37.16	35.25	35.89	35.89	-0.99%	1,315,434
Jun 24, 2026	37.97	38.72	36.14	36.25	36.25	-4.38%	240,091
Jun 23, 2026	38.84	38.97	37.50	37.91	37.91	-2.22%	219,214
Jun 22, 2026	38.49	39.43	38.25	38.77	38.77	-0.23%	247,314
Jun 18, 2026	38.72	39.12	38.40	38.86	38.86	-0.38%	504,254
Jun 17, 2026	39.20	39.69	38.88	39.01	39.01	-1.71%	309,033
Jun 16, 2026	39.74	40.18	39.35	39.69	39.69	-0.23%	331,245
Jun 15, 2026	40.46	40.59	39.66	39.78	39.78	-2.40%	263,986
Jun 12, 2026	40.26	40.91	39.75	40.76	40.76	1.62%	281,232
Jun 11, 2026	41.25	41.58	39.55	40.11	40.11	-3.00%	1,168,008
Jun 10, 2026	51.33	52.44	51.13	52.35	41.35	3.07%	598,645
Jun 9, 2026	51.30	52.58	50.62	50.79	40.12	-0.84%	441,201
Jun 8, 2026	51.74	52.02	50.68	51.22	40.46	1.53%	422,734
Jun 5, 2026	51.77	51.91	50.26	50.45	39.85	-2.89%	524,322
Jun 4, 2026	51.64	53.05	50.68	51.95	41.03	1.25%	508,959
Jun 3, 2026	53.27	53.50	50.98	51.31	40.53	-2.56%	2,655,030
Jun 2, 2026	51.60	52.82	51.01	52.66	41.59	2.79%	523,528
Jun 1, 2026	50.31	51.26	50.20	51.23	40.47	0.73%	170,112
May 29, 2026	51.00	51.87	50.80	50.86	40.17	-0.55%	173,468
May 28, 2026	50.75	51.33	50.28	51.14	40.39	0.57%	379,746
May 27, 2026	50.59	51.37	49.64	50.85	40.17	0.34%	207,632
May 26, 2026	51.00	51.49	50.34	50.68	40.03	0.02%	207,916