ADX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.80	20.81	20.42	20.47	20.47	-1.68%	339,000
Feb 20, 2025	20.94	21.00	20.75	20.82	20.82	-0.57%	198,363
Feb 19, 2025	20.95	20.98	20.85	20.94	20.94	-	244,939
Feb 18, 2025	20.88	20.97	20.87	20.94	20.94	0.29%	219,571
Feb 14, 2025	20.87	20.99	20.85	20.88	20.88	0.19%	293,555
Feb 13, 2025	20.78	20.85	20.61	20.84	20.84	0.53%	277,813
Feb 12, 2025	20.59	20.74	20.51	20.73	20.73	0.19%	253,447
Feb 11, 2025	20.70	20.74	20.63	20.69	20.69	-0.05%	237,733
Feb 10, 2025	20.66	20.70	20.60	20.70	20.70	1.12%	247,576
Feb 7, 2025	20.64	20.74	20.45	20.47	20.47	-0.87%	287,113
Feb 6, 2025	20.64	20.75	20.53	20.65	20.65	0.15%	219,248
Feb 5, 2025	20.53	20.62	20.40	20.62	20.62	0.44%	254,796
Feb 4, 2025	20.32	20.59	20.30	20.53	20.53	0.98%	230,362
Feb 3, 2025	20.23	20.45	20.14	20.33	20.33	-0.83%	303,041
Jan 31, 2025	20.61	20.77	20.42	20.50	20.50	-0.15%	163,761
Jan 30, 2025	20.63	20.63	20.43	20.53	20.53	-	186,826
Jan 29, 2025	20.68	20.74	20.43	20.53	20.53	-0.15%	212,046
Jan 28, 2025	20.50	20.65	20.39	20.56	20.56	0.39%	231,114
Jan 27, 2025	20.51	20.60	20.32	20.48	20.48	-3.76%	482,814
Jan 24, 2025	21.36	21.49	21.27	21.28	20.80	0.19%	471,611
Jan 23, 2025	21.19	21.25	21.10	21.24	20.76	0.14%	305,300
Jan 22, 2025	21.14	21.23	21.09	21.21	20.73	0.57%	455,877
Jan 21, 2025	21.06	21.19	20.96	21.09	20.62	0.72%	461,998
Jan 17, 2025	20.86	20.98	20.78	20.94	20.47	1.16%	644,640
Jan 16, 2025	20.68	20.75	20.59	20.70	20.24	0.39%	261,583
Jan 15, 2025	20.50	20.67	20.50	20.62	20.16	1.78%	260,256
Jan 14, 2025	20.49	20.58	20.22	20.26	19.81	-0.64%	383,516
Jan 13, 2025	20.20	20.39	20.19	20.39	19.93	0.84%	530,667
Jan 10, 2025	20.32	20.46	20.16	20.22	19.77	-1.17%	450,987
Jan 8, 2025	20.42	20.48	20.35	20.46	20.00	-0.15%	409,508
Jan 7, 2025	20.64	20.71	20.44	20.49	20.03	-0.39%	430,882
Jan 6, 2025	20.51	20.77	20.51	20.57	20.11	0.54%	271,194
Jan 3, 2025	20.40	20.48	20.31	20.46	20.00	0.99%	209,240
Jan 2, 2025	20.40	20.40	20.13	20.26	19.81	0.30%	327,121
Dec 31, 2024	20.36	20.40	20.20	20.20	19.75	-0.49%	219,627
Dec 30, 2024	20.22	20.36	20.16	20.30	19.85	-0.98%	205,016
Dec 27, 2024	20.61	20.65	20.31	20.50	20.04	-0.87%	273,598
Dec 26, 2024	20.68	20.72	20.59	20.68	20.22	0.19%	202,466
Dec 24, 2024	20.43	20.70	20.33	20.64	20.18	0.78%	179,287
Dec 23, 2024	20.51	20.63	20.38	20.48	20.02	0.99%	471,374
Dec 20, 2024	20.02	20.46	19.98	20.28	19.83	1.20%	249,770
Dec 19, 2024	20.27	20.29	20.02	20.04	19.59	-0.05%	309,708
Dec 18, 2024	20.55	20.66	20.05	20.05	19.60	-2.58%	336,797
Dec 17, 2024	20.63	20.63	20.50	20.58	20.12	-0.39%	168,227
Dec 16, 2024	20.58	20.69	20.52	20.66	20.20	0.83%	312,011
Dec 13, 2024	20.63	20.78	20.42	20.49	20.03	-0.34%	319,180
Dec 12, 2024	20.71	20.80	20.56	20.56	20.10	-0.82%	206,036
Dec 11, 2024	20.70	20.81	20.61	20.73	20.27	0.83%	230,044
Dec 10, 2024	20.70	20.79	20.56	20.56	20.10	-0.68%	208,731
Dec 9, 2024	20.89	20.99	20.66	20.70	20.24	-0.43%	211,195
Dec 6, 2024	20.73	20.94	20.70	20.79	20.32	0.29%	187,602
Dec 5, 2024	20.78	20.84	20.71	20.73	20.27	-	230,166
Dec 4, 2024	20.75	20.80	20.70	20.73	20.27	0.34%	340,733
Dec 3, 2024	20.68	20.71	20.57	20.66	20.20	-0.10%	231,583
Dec 2, 2024	20.68	20.69	20.57	20.68	20.22	0.53%	216,321
Nov 29, 2024	20.40	20.60	20.40	20.57	20.11	0.98%	100,410
Nov 27, 2024	20.56	20.59	20.24	20.37	19.91	-0.73%	424,982
Nov 26, 2024	20.44	20.54	20.44	20.52	20.06	0.39%	316,547
Nov 25, 2024	20.55	20.67	20.42	20.44	19.98	0.10%	421,640
Nov 22, 2024	20.50	20.59	20.34	20.42	19.96	-8.96%	679,224
Nov 21, 2024	22.51	22.53	22.32	22.43	20.01	0.58%	923,132
Nov 20, 2024	22.57	22.62	22.20	22.30	19.89	-1.02%	620,760
Nov 19, 2024	22.45	22.63	22.40	22.53	20.10	0.40%	549,910
Nov 18, 2024	22.35	22.54	22.23	22.44	20.02	1.91%	615,905
Nov 15, 2024	22.50	22.56	21.95	22.02	19.64	-1.17%	407,055
Nov 14, 2024	22.45	22.47	22.22	22.28	19.87	-0.76%	166,213
Nov 13, 2024	22.37	22.53	22.33	22.45	20.02	0.09%	130,950
Nov 12, 2024	22.50	22.58	22.35	22.43	20.01	-0.36%	142,914
Nov 11, 2024	22.50	22.57	22.49	22.51	20.08	0.31%	210,084
Nov 8, 2024	22.45	22.55	22.35	22.44	20.02	-0.18%	317,263
Nov 7, 2024	22.43	22.58	22.36	22.48	20.05	0.81%	242,830
Nov 6, 2024	22.23	22.32	22.11	22.30	19.89	2.34%	245,856
Nov 5, 2024	21.65	21.81	21.65	21.79	19.44	0.74%	186,415
Nov 4, 2024	21.75	21.82	21.58	21.63	19.29	-0.46%	258,342
Nov 1, 2024	21.71	21.90	21.71	21.73	19.38	0.32%	223,890
Oct 31, 2024	21.90	21.92	21.64	21.66	19.32	-1.37%	287,712
Oct 30, 2024	22.06	22.09	21.90	21.96	19.59	0.32%	331,207
Oct 29, 2024	21.82	21.94	21.72	21.89	19.53	0.41%	164,293
Oct 28, 2024	21.79	22.00	21.78	21.80	19.45	0.18%	320,975
Oct 25, 2024	21.83	21.98	21.70	21.76	19.41	0.46%	224,373
Oct 24, 2024	21.66	21.73	21.59	21.66	19.32	0.28%	136,803
Oct 23, 2024	21.79	21.86	21.53	21.60	19.27	-1.19%	153,871
Oct 22, 2024	21.79	21.97	21.78	21.86	19.50	0.14%	367,595
Oct 21, 2024	21.91	21.98	21.75	21.83	19.47	-0.41%	166,817
Oct 18, 2024	21.86	21.95	21.82	21.92	19.55	0.27%	119,653
Oct 17, 2024	22.00	22.06	21.81	21.86	19.50	-0.09%	121,032
Oct 16, 2024	21.75	21.89	21.69	21.88	19.52	0.97%	203,337
Oct 15, 2024	21.92	21.94	21.65	21.67	19.33	-1.14%	164,470
Oct 14, 2024	21.87	21.92	21.80	21.92	19.55	0.83%	166,203
Oct 11, 2024	21.60	21.79	21.60	21.74	19.39	0.65%	101,357
Oct 10, 2024	21.60	21.63	21.50	21.60	19.27	-0.18%	106,992
Oct 9, 2024	21.48	21.66	21.43	21.64	19.30	1.17%	192,022
Oct 8, 2024	21.36	21.50	21.33	21.39	19.08	0.42%	164,990
Oct 7, 2024	21.41	21.46	21.23	21.30	19.00	-0.70%	158,299
Oct 4, 2024	21.45	21.48	21.20	21.45	19.13	1.32%	184,519
Oct 3, 2024	21.30	21.38	21.12	21.17	18.88	-0.98%	182,575
Oct 2, 2024	21.35	21.45	21.26	21.38	19.07	-0.09%	150,736
Oct 1, 2024	21.59	21.59	21.25	21.40	19.09	-0.74%	168,807
Sep 30, 2024	21.41	21.56	21.26	21.56	19.23	0.79%	260,024
Sep 27, 2024	21.36	21.47	21.35	21.39	19.08	0.09%	215,484