ADX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	19.30	19.35	19.20	19.33	19.33	0.05%	251,912
May 2, 2025	19.30	19.44	19.27	19.32	19.32	1.10%	211,608
May 1, 2025	18.96	19.20	18.92	19.11	19.11	1.33%	231,257
Apr 30, 2025	18.60	18.86	18.42	18.86	18.86	0.53%	141,244
Apr 29, 2025	18.58	18.82	18.54	18.76	18.76	0.59%	254,621
Apr 28, 2025	18.63	18.83	18.55	18.65	18.65	-2.10%	342,605
Apr 25, 2025	18.91	19.11	18.90	19.05	18.59	1.11%	306,558
Apr 24, 2025	18.64	18.93	18.63	18.84	18.39	1.29%	243,116
Apr 23, 2025	18.60	18.94	18.54	18.60	18.15	2.71%	333,463
Apr 22, 2025	17.91	18.22	17.90	18.11	17.67	1.51%	275,690
Apr 21, 2025	18.10	18.10	17.62	17.84	17.41	-1.87%	596,058
Apr 17, 2025	18.09	18.30	18.02	18.18	17.74	1.00%	136,049
Apr 16, 2025	18.29	18.42	17.86	18.00	17.57	-2.76%	255,450
Apr 15, 2025	18.47	18.73	18.37	18.51	18.06	0.22%	186,231
Apr 14, 2025	18.50	18.73	18.42	18.47	18.03	0.65%	181,894
Apr 11, 2025	18.00	18.48	17.92	18.35	17.91	1.27%	158,868
Apr 10, 2025	18.44	18.57	17.80	18.12	17.68	-3.21%	388,371
Apr 9, 2025	17.01	18.73	17.01	18.72	18.27	9.28%	463,281
Apr 8, 2025	17.90	18.14	16.90	17.13	16.72	0.12%	434,004
Apr 7, 2025	16.99	17.40	16.50	17.11	16.70	-1.84%	672,136
Apr 4, 2025	18.18	18.21	17.34	17.43	17.01	-5.53%	651,605
Apr 3, 2025	18.72	18.78	18.45	18.45	18.01	-4.16%	558,522
Apr 2, 2025	19.00	19.35	19.00	19.25	18.79	0.52%	177,177
Apr 1, 2025	19.01	19.19	18.89	19.15	18.69	0.84%	202,841
Mar 31, 2025	18.86	19.05	18.68	18.99	18.53	0.32%	277,179
Mar 28, 2025	19.32	19.48	18.90	18.93	18.47	-1.66%	271,655
Mar 27, 2025	19.24	19.40	19.19	19.25	18.79	-0.16%	191,625
Mar 26, 2025	19.49	19.50	19.25	19.28	18.82	-0.87%	224,416
Mar 25, 2025	19.50	19.52	19.40	19.45	18.98	0.31%	197,690
Mar 24, 2025	19.35	19.46	19.28	19.39	18.92	1.20%	231,922
Mar 21, 2025	18.97	19.16	18.86	19.16	18.70	0.47%	151,715
Mar 20, 2025	19.03	19.38	18.96	19.07	18.61	-0.10%	151,568
Mar 19, 2025	18.97	19.23	18.95	19.09	18.63	0.58%	424,157
Mar 18, 2025	19.15	19.15	18.92	18.98	18.52	-0.89%	216,547
Mar 17, 2025	19.09	19.30	19.02	19.15	18.69	0.79%	313,393
Mar 14, 2025	18.73	19.04	18.72	19.00	18.54	2.10%	260,923
Mar 13, 2025	18.81	18.88	18.55	18.61	18.16	-1.06%	317,306
Mar 12, 2025	18.80	19.02	18.71	18.81	18.36	0.75%	276,249
Mar 11, 2025	18.69	19.00	18.63	18.67	18.22	-0.74%	370,024
Mar 10, 2025	19.12	19.28	18.70	18.81	18.36	-3.04%	531,491
Mar 7, 2025	19.26	19.46	19.11	19.40	18.93	0.52%	339,076
Mar 6, 2025	19.51	19.59	19.24	19.30	18.84	-2.03%	362,876
Mar 5, 2025	19.61	19.79	19.43	19.70	19.23	0.66%	241,904
Mar 4, 2025	19.57	19.72	19.25	19.57	19.10	-0.51%	446,679
Mar 3, 2025	20.16	20.25	19.65	19.67	19.20	-2.14%	546,858
Feb 28, 2025	19.95	20.10	19.78	20.10	19.62	1.46%	352,285
Feb 27, 2025	20.18	20.24	19.77	19.81	19.33	-1.64%	371,320
Feb 26, 2025	20.27	20.45	20.08	20.14	19.66	-0.30%	192,058
Feb 25, 2025	20.40	20.42	20.12	20.20	19.71	-0.79%	242,990
Feb 24, 2025	20.60	20.68	20.32	20.36	19.87	-0.54%	315,007