AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	51.77	51.91	50.26	50.45	50.45	-2.89%	507,819
Jun 4, 2026	51.64	53.05	50.68	51.95	51.95	1.25%	504,210
Jun 3, 2026	53.27	53.50	50.98	51.31	51.31	-2.56%	2,649,735
Jun 2, 2026	51.60	52.82	51.01	52.66	52.66	2.79%	523,228
Jun 1, 2026	50.31	51.26	50.20	51.23	51.23	0.73%	167,704
May 29, 2026	51.00	51.87	50.80	50.86	50.86	-0.55%	173,439
May 28, 2026	50.75	51.33	50.28	51.14	51.14	0.57%	379,740
May 27, 2026	50.59	51.37	49.64	50.85	50.85	0.34%	207,614
May 26, 2026	51.00	51.49	50.34	50.68	50.68	0.02%	207,915
May 22, 2026	51.80	51.84	49.98	50.67	50.67	-1.46%	268,485
May 21, 2026	50.76	51.56	50.57	51.42	51.42	0.33%	155,154
May 20, 2026	51.32	51.75	50.41	51.25	51.25	0.67%	233,939
May 19, 2026	50.51	51.42	50.51	50.91	50.91	0.63%	146,881
May 18, 2026	50.44	51.10	49.73	50.59	50.59	1.14%	179,212
May 15, 2026	50.56	50.89	49.91	50.02	50.02	-1.79%	248,778
May 14, 2026	51.19	51.75	50.79	50.93	50.93	0.18%	155,190
May 13, 2026	51.43	51.79	50.78	50.84	50.84	-1.30%	237,831
May 12, 2026	52.11	52.66	50.74	51.51	51.51	-1.92%	327,361
May 11, 2026	53.14	53.74	51.82	52.52	52.52	-5.83%	422,088
May 8, 2026	49.75	58.29	49.75	55.77	55.77	13.12%	881,264
May 7, 2026	48.91	49.85	48.91	49.30	49.30	-0.90%	136,709
May 6, 2026	49.83	49.97	49.03	49.75	49.75	0.65%	91,126
May 5, 2026	49.24	49.80	48.53	49.43	49.43	0.39%	120,447
May 4, 2026	48.90	49.32	48.26	49.24	49.24	0.10%	89,009
May 1, 2026	49.65	50.28	48.83	49.19	49.19	-1.01%	106,907
Apr 30, 2026	48.24	49.69	48.24	49.69	49.69	3.76%	138,305
Apr 29, 2026	48.39	49.15	47.58	47.89	47.89	-0.44%	78,394
Apr 28, 2026	48.11	48.40	47.37	48.10	48.10	0.44%	89,002
Apr 27, 2026	48.31	48.88	47.80	47.89	47.89	-0.62%	177,204
Apr 24, 2026	48.90	49.86	48.03	48.19	48.19	-1.37%	109,217
Apr 23, 2026	47.40	48.92	47.40	48.86	48.86	3.45%	84,151
Apr 22, 2026	48.91	49.40	47.01	47.23	47.23	-2.92%	127,951
Apr 21, 2026	49.54	49.54	48.41	48.65	48.65	-1.90%	85,845
Apr 20, 2026	50.03	50.04	49.41	49.59	49.59	-1.04%	87,541
Apr 17, 2026	49.29	50.39	49.22	50.11	50.11	1.31%	112,253
Apr 16, 2026	48.24	49.54	48.24	49.46	49.46	2.32%	123,940
Apr 15, 2026	49.05	49.10	48.31	48.34	48.34	-0.96%	69,830
Apr 14, 2026	48.49	49.20	48.18	48.81	48.81	0.47%	73,678
Apr 13, 2026	49.30	49.30	48.36	48.58	48.58	-1.74%	73,852
Apr 10, 2026	48.95	49.48	48.81	49.44	49.44	0.16%	65,090
Apr 9, 2026	49.21	49.65	48.85	49.36	49.36	0.18%	94,798
Apr 8, 2026	48.96	49.27	48.41	49.27	49.27	2.37%	288,732
Apr 7, 2026	48.40	48.72	47.97	48.13	48.13	-0.76%	133,955
Apr 6, 2026	47.78	48.50	47.44	48.50	48.50	1.04%	147,564
Apr 2, 2026	47.20	48.11	46.85	48.00	48.00	0.80%	147,137
Apr 1, 2026	46.14	47.65	45.93	47.62	47.62	3.21%	275,717
Mar 31, 2026	46.27	46.63	45.46	46.14	46.14	0.63%	565,684
Mar 30, 2026	45.99	47.08	45.27	45.85	45.85	0.26%	2,682,163
Mar 27, 2026	46.46	46.54	45.50	45.73	45.73	-1.74%	161,380
Mar 26, 2026	46.19	46.72	46.08	46.54	46.54	0.54%	132,586