AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	33.51	33.72	33.32	33.50	33.50	-0.18%	33,588
Oct 23, 2026	33.23	33.64	32.86	33.56	33.56	0.72%	286,844
Oct 22, 2026	32.94	33.55	32.94	33.32	33.32	1.59%	172,994
Oct 21, 2026	33.27	33.27	31.76	32.80	32.80	-1.09%	264,875
Oct 20, 2026	32.92	33.43	32.71	33.16	33.16	1.28%	125,963
Oct 19, 2026	33.21	33.42	32.66	32.74	32.74	-2.18%	116,562
Oct 16, 2026	33.60	33.86	33.17	33.47	33.47	-0.12%	140,491
Oct 15, 2026	33.72	34.10	33.34	33.51	33.51	-0.03%	174,607
Oct 14, 2026	33.35	33.65	32.85	33.52	33.52	-0.24%	166,347
Oct 13, 2026	33.95	34.04	33.50	33.60	33.60	-0.56%	159,722
Oct 12, 2026	33.20	34.18	33.20	33.79	33.79	1.20%	250,897
Oct 9, 2026	33.57	33.68	32.68	33.39	33.39	-0.80%	293,930
Oct 8, 2026	33.90	34.13	32.86	33.66	33.66	-1.41%	262,151
Oct 7, 2026	34.11	34.49	33.96	34.14	34.14	-0.52%	295,548
Oct 6, 2026	34.40	34.45	34.00	34.32	34.32	-0.52%	131,003
Oct 5, 2026	34.29	34.88	34.22	34.50	34.50	0.32%	249,943
Oct 2, 2026	34.38	35.20	34.32	34.39	34.39	0.64%	172,880
Oct 1, 2026	33.80	34.55	33.49	34.17	34.17	1.33%	261,016
Sep 30, 2026	34.08	34.08	33.59	33.72	33.72	-0.27%	207,505
Sep 29, 2026	33.45	34.01	33.12	33.81	33.81	1.08%	298,687
Sep 28, 2026	34.43	34.48	33.43	33.45	33.45	-3.02%	296,700
Sep 25, 2026	34.62	34.62	34.03	34.49	34.49	-	259,397
Sep 24, 2026	35.15	35.41	34.39	34.49	34.49	-1.29%	231,453
Sep 23, 2026	35.14	35.22	34.48	34.94	34.94	-1.24%	203,782
Sep 22, 2026	35.62	35.79	35.30	35.38	35.38	-0.51%	202,180
Sep 21, 2026	35.70	35.96	35.48	35.56	35.56	-0.08%	172,472
Sep 18, 2026	36.40	36.80	35.52	35.59	35.59	-3.42%	710,077
Sep 17, 2026	37.58	38.18	36.35	36.85	36.85	-2.77%	445,704
Sep 16, 2026	38.06	38.51	37.38	37.90	37.90	-0.34%	384,227
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