AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.93	50.45	49.69	50.14	50.14	0.66%	173,858
Dec 4, 2025	49.55	50.00	48.86	49.81	49.81	0.42%	162,247
Dec 3, 2025	49.57	50.24	49.54	49.60	49.60	0.22%	161,701
Dec 2, 2025	49.17	49.50	48.70	49.49	49.49	1.21%	139,658
Dec 1, 2025	48.78	49.34	48.25	48.90	48.90	-0.57%	209,254
Nov 28, 2025	48.30	49.34	48.00	49.18	49.18	2.27%	111,067
Nov 26, 2025	47.49	48.38	47.46	48.09	48.09	1.69%	164,608
Nov 25, 2025	46.90	47.68	46.75	47.29	47.29	1.07%	134,534
Nov 24, 2025	46.13	46.94	45.94	46.79	46.79	1.56%	224,493
Nov 21, 2025	45.06	46.27	45.06	46.07	46.07	1.97%	203,400
Nov 20, 2025	45.50	46.09	45.17	45.18	45.18	0.02%	181,540
Nov 19, 2025	44.23	45.41	44.23	45.17	45.17	1.44%	205,119
Nov 18, 2025	44.31	45.17	44.03	44.53	44.53	0.18%	169,437
Nov 17, 2025	45.65	46.09	44.32	44.45	44.45	-3.12%	201,389
Nov 14, 2025	45.20	46.17	45.01	45.88	45.88	1.17%	192,735
Nov 13, 2025	46.91	46.91	45.25	45.35	45.35	-3.67%	263,215
Nov 12, 2025	46.38	47.52	46.38	47.08	47.08	0.73%	193,533
Nov 11, 2025	46.43	47.84	46.14	46.74	46.74	1.79%	205,066
Nov 10, 2025	46.24	47.56	45.75	45.92	45.92	-0.95%	207,997
Nov 7, 2025	48.32	48.85	46.10	46.36	46.36	-2.79%	460,426
Nov 6, 2025	47.09	48.02	46.07	47.69	47.69	0.46%	447,392
Nov 5, 2025	48.96	48.96	47.30	47.47	47.47	-2.88%	285,481
Nov 4, 2025	49.51	49.98	48.65	48.88	48.88	-1.39%	191,040
Nov 3, 2025	48.99	49.74	48.01	49.57	49.57	0.92%	119,800
Oct 31, 2025	49.33	49.46	48.53	49.12	49.12	0.39%	100,703
Oct 30, 2025	50.34	50.86	48.64	48.93	48.93	-2.76%	191,860
Oct 29, 2025	50.94	50.94	49.83	50.32	50.32	-0.91%	188,967
Oct 28, 2025	50.30	51.22	50.18	50.78	50.78	0.65%	162,970
Oct 27, 2025	50.15	51.86	50.10	50.45	50.45	1.10%	168,135
Oct 24, 2025	49.41	49.93	49.11	49.90	49.90	1.13%	112,527
Oct 23, 2025	49.70	49.70	48.92	49.34	49.34	-0.96%	68,157
Oct 22, 2025	48.99	49.82	48.84	49.82	49.82	1.18%	91,545
Oct 21, 2025	50.00	50.15	49.24	49.24	49.24	-1.50%	106,326
Oct 20, 2025	50.15	50.15	49.12	49.99	49.99	0.02%	93,347
Oct 17, 2025	49.87	50.47	49.30	49.98	49.98	0.38%	102,768
Oct 16, 2025	50.09	50.24	49.32	49.79	49.79	0.16%	118,207
Oct 15, 2025	49.36	50.52	48.72	49.71	49.71	1.26%	128,828
Oct 14, 2025	49.00	49.81	48.70	49.09	49.09	0.59%	143,059
Oct 13, 2025	48.86	49.52	48.72	48.80	48.80	-0.85%	126,786
Oct 10, 2025	50.26	50.70	49.18	49.22	49.22	-1.60%	150,527
Oct 9, 2025	49.83	50.10	49.20	50.02	50.02	0.81%	140,982
Oct 8, 2025	49.43	49.73	48.61	49.62	49.62	0.45%	122,097
Oct 7, 2025	49.19	49.80	48.75	49.40	49.40	-0.18%	249,076
Oct 6, 2025	50.31	50.46	49.26	49.49	49.49	-2.39%	136,142
Oct 3, 2025	50.46	50.79	50.00	50.70	50.70	0.88%	170,488
Oct 2, 2025	50.15	50.64	49.11	50.26	50.26	0.34%	187,550
Oct 1, 2025	49.85	50.49	49.38	50.09	50.09	0.16%	191,595
Sep 30, 2025	49.15	50.36	48.75	50.01	50.01	1.50%	249,474
Sep 29, 2025	47.99	49.37	47.75	49.27	49.27	2.71%	237,483
Sep 26, 2025	47.61	48.94	47.06	47.97	47.97	1.59%	487,593