AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	51.80	51.84	49.98	50.67	40.02	-1.46%	268,488
May 21, 2026	50.76	51.56	50.57	51.42	40.62	0.33%	155,160
May 20, 2026	51.32	51.75	50.41	51.25	40.48	0.67%	233,941
May 19, 2026	50.51	51.42	50.51	50.91	40.21	0.63%	146,883
May 18, 2026	50.44	51.10	49.73	50.59	39.96	1.14%	179,217
May 15, 2026	50.56	50.89	49.91	50.02	39.51	-1.79%	248,778
May 14, 2026	51.19	51.75	50.79	50.93	40.23	0.18%	155,190
May 13, 2026	51.43	51.79	50.78	50.84	40.16	-1.30%	237,831
May 12, 2026	52.11	52.66	50.74	51.51	40.69	-1.92%	327,361
May 11, 2026	53.14	53.74	51.82	52.52	41.48	-5.83%	422,088
May 8, 2026	49.75	58.29	49.75	55.77	44.05	13.12%	881,264
May 7, 2026	48.91	49.85	48.91	49.30	38.94	-0.90%	136,709
May 6, 2026	49.83	49.97	49.03	49.75	39.30	0.65%	91,126
May 5, 2026	49.24	49.80	48.53	49.43	39.04	0.39%	120,447