ADX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.02	20.46	19.98	20.28	20.28	1.20%	249,747
Dec 19, 2024	20.27	20.29	20.02	20.04	20.04	-0.05%	309,708
Dec 18, 2024	20.55	20.66	20.05	20.05	20.05	-2.58%	336,797
Dec 17, 2024	20.63	20.63	20.50	20.58	20.58	-0.39%	168,227
Dec 16, 2024	20.58	20.69	20.52	20.66	20.66	0.83%	312,011
Dec 13, 2024	20.63	20.78	20.42	20.49	20.49	-0.34%	319,200
Dec 12, 2024	20.71	20.80	20.56	20.56	20.56	-0.82%	206,036
Dec 11, 2024	20.70	20.81	20.61	20.73	20.73	0.83%	230,044
Dec 10, 2024	20.70	20.79	20.56	20.56	20.56	-0.68%	208,731
Dec 9, 2024	20.89	20.99	20.66	20.70	20.70	-0.43%	211,200
Dec 6, 2024	20.73	20.94	20.70	20.79	20.79	0.29%	187,602
Dec 5, 2024	20.78	20.84	20.71	20.73	20.73	-	230,166
Dec 4, 2024	20.75	20.80	20.70	20.73	20.73	0.34%	340,733
Dec 3, 2024	20.68	20.71	20.57	20.66	20.66	-0.10%	231,583
Dec 2, 2024	20.68	20.69	20.57	20.68	20.68	0.53%	216,321
Nov 29, 2024	20.40	20.60	20.40	20.57	20.57	0.98%	100,410
Nov 27, 2024	20.56	20.59	20.24	20.37	20.37	-0.73%	425,000
Nov 26, 2024	20.44	20.54	20.44	20.52	20.52	0.39%	316,547
Nov 25, 2024	20.55	20.67	20.42	20.44	20.44	0.10%	421,640
Nov 22, 2024	20.50	20.59	20.34	20.42	20.42	-8.96%	679,224
Nov 21, 2024	22.51	22.53	22.32	22.43	20.47	0.58%	923,132
Nov 20, 2024	22.57	22.62	22.20	22.30	20.35	-1.02%	620,800
Nov 19, 2024	22.45	22.63	22.40	22.53	20.56	0.40%	549,910
Nov 18, 2024	22.35	22.54	22.23	22.44	20.48	1.91%	615,905
Nov 15, 2024	22.50	22.56	21.95	22.02	20.10	-1.17%	407,100
Nov 14, 2024	22.45	22.47	22.22	22.28	20.33	-0.76%	166,213
Nov 13, 2024	22.37	22.53	22.33	22.45	20.49	0.09%	131,000
Nov 12, 2024	22.50	22.58	22.35	22.43	20.47	-0.36%	142,914
Nov 11, 2024	22.50	22.57	22.49	22.51	20.54	0.31%	210,100
Nov 8, 2024	22.45	22.55	22.35	22.44	20.48	-0.18%	317,300
Nov 7, 2024	22.43	22.58	22.36	22.48	20.52	0.81%	242,830
Nov 6, 2024	22.23	22.32	22.11	22.30	20.35	2.34%	245,856
Nov 5, 2024	21.65	21.81	21.65	21.79	19.89	0.74%	186,415
Nov 4, 2024	21.75	21.82	21.58	21.63	19.74	-0.46%	258,342
Nov 1, 2024	21.71	21.90	21.71	21.73	19.83	0.32%	223,900
Oct 31, 2024	21.90	21.92	21.64	21.66	19.77	-1.37%	287,712
Oct 30, 2024	22.06	22.09	21.90	21.96	20.04	0.32%	331,207
Oct 29, 2024	21.82	21.94	21.72	21.89	19.98	0.41%	164,300
Oct 28, 2024	21.79	22.00	21.78	21.80	19.90	0.18%	321,000
Oct 25, 2024	21.83	21.98	21.70	21.76	19.86	0.46%	224,400
Oct 24, 2024	21.66	21.73	21.59	21.66	19.77	0.28%	136,803
Oct 23, 2024	21.79	21.86	21.53	21.60	19.71	-1.19%	153,900
Oct 22, 2024	21.79	21.97	21.78	21.86	19.95	0.14%	367,600
Oct 21, 2024	21.91	21.98	21.75	21.83	19.92	-0.41%	166,817
Oct 18, 2024	21.86	21.95	21.82	21.92	20.00	0.27%	119,653
Oct 17, 2024	22.00	22.06	21.81	21.86	19.95	-0.09%	121,032
Oct 16, 2024	21.75	21.89	21.69	21.88	19.97	0.97%	203,337
Oct 15, 2024	21.92	21.94	21.65	21.67	19.78	-1.14%	164,500
Oct 14, 2024	21.87	21.92	21.80	21.92	20.00	0.83%	166,203
Oct 11, 2024	21.60	21.79	21.60	21.74	19.84	0.65%	101,357
Oct 10, 2024	21.60	21.63	21.50	21.60	19.71	-0.18%	107,000
Oct 9, 2024	21.48	21.66	21.43	21.64	19.75	1.17%	192,022
Oct 8, 2024	21.36	21.50	21.33	21.39	19.52	0.42%	165,000
Oct 7, 2024	21.41	21.46	21.23	21.30	19.44	-0.70%	158,300
Oct 4, 2024	21.45	21.48	21.20	21.45	19.58	1.32%	184,519
Oct 3, 2024	21.30	21.38	21.12	21.17	19.32	-0.98%	182,600
Oct 2, 2024	21.35	21.45	21.26	21.38	19.51	-0.09%	150,736
Oct 1, 2024	21.59	21.59	21.25	21.40	19.53	-0.74%	168,807
Sep 30, 2024	21.41	21.56	21.26	21.56	19.68	0.79%	260,024
Sep 27, 2024	21.36	21.47	21.35	21.39	19.52	0.09%	215,500
Sep 26, 2024	21.40	21.45	21.33	21.37	19.50	0.61%	292,000
Sep 25, 2024	21.33	21.37	21.20	21.24	19.38	-0.52%	346,100
Sep 24, 2024	21.45	21.49	21.33	21.35	19.48	-0.42%	404,500
Sep 23, 2024	21.50	21.55	21.40	21.44	19.57	0.19%	315,010
Sep 20, 2024	21.38	21.44	21.29	21.40	19.53	-0.51%	229,400
Sep 19, 2024	21.59	21.59	21.43	21.51	19.63	1.27%	186,934
Sep 18, 2024	21.28	21.36	21.17	21.24	19.38	0.24%	197,709
Sep 17, 2024	21.33	21.37	21.12	21.19	19.34	-0.24%	213,749
Sep 16, 2024	21.29	21.29	21.11	21.24	19.38	-	241,800
Sep 13, 2024	21.18	21.27	21.08	21.24	19.38	0.62%	197,000
Sep 12, 2024	21.03	21.13	20.85	21.11	19.27	0.96%	199,718
Sep 11, 2024	20.76	20.95	20.48	20.91	19.08	1.06%	215,200
Sep 10, 2024	20.82	20.84	20.51	20.69	18.88	0.10%	142,200
Sep 9, 2024	20.54	20.72	20.48	20.67	18.86	1.47%	174,520
Sep 6, 2024	20.89	20.95	20.35	20.37	18.59	-2.44%	224,708
Sep 5, 2024	20.88	20.99	20.78	20.88	19.06	-	158,100
Sep 4, 2024	20.92	21.04	20.78	20.88	19.06	-0.14%	342,923
Sep 3, 2024	21.40	21.41	20.85	20.91	19.08	-2.20%	234,941
Aug 30, 2024	21.43	21.44	21.24	21.38	19.51	0.75%	183,722
Aug 29, 2024	21.09	21.27	21.09	21.22	19.37	0.66%	241,036
Aug 28, 2024	21.23	21.23	20.93	21.08	19.24	-0.71%	220,100
Aug 27, 2024	21.22	21.27	21.18	21.23	19.37	0.14%	120,704
Aug 26, 2024	21.26	21.40	21.12	21.20	19.35	-	205,102
Aug 23, 2024	21.17	21.33	21.11	21.20	19.35	0.66%	288,300
Aug 22, 2024	21.37	21.45	21.02	21.06	19.22	-0.99%	199,148
Aug 21, 2024	21.30	21.37	21.19	21.27	19.41	0.09%	144,100
Aug 20, 2024	21.28	21.34	21.20	21.25	19.39	-	118,713
Aug 19, 2024	21.05	21.29	21.05	21.25	19.39	1.09%	114,219
Aug 16, 2024	21.04	21.09	20.97	21.02	19.18	-0.33%	109,728
Aug 15, 2024	20.87	21.14	20.74	21.09	19.25	2.03%	200,700
Aug 14, 2024	20.64	20.72	20.52	20.67	18.86	0.58%	200,804
Aug 13, 2024	20.23	20.55	20.22	20.55	18.75	2.49%	150,908
Aug 12, 2024	20.03	20.26	20.01	20.05	18.30	0.55%	210,017
Aug 9, 2024	20.08	20.20	19.76	19.94	18.20	-0.99%	719,615
Aug 8, 2024	20.19	20.35	20.02	20.14	18.38	0.95%	615,729
Aug 7, 2024	20.46	20.55	19.93	19.95	18.21	-3.06%	672,011
Aug 6, 2024	20.40	20.66	20.18	20.58	18.78	1.63%	274,026
Aug 5, 2024	19.99	20.40	19.78	20.25	18.48	-3.89%	494,600
Aug 2, 2024	21.00	21.11	20.65	21.07	18.83	-1.36%	151,242
Aug 1, 2024	21.55	21.68	21.24	21.36	19.09	-0.56%	213,100