Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADPV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 31.2888 | -0.25 | -0.79% | 31.50 | 31.50 | 31.12 | 10,445 |
| May 28 2024 | 31.5388 | -0.05 | -0.15% | 32.22 | 32.22 | 31.4561 | 145,461 |
| May 24 2024 | 31.585 | 0.74 | 2.40% | 31.01 | 31.6899 | 31.01 | 9,618 |
| May 23 2024 | 30.8462 | -0.30 | -0.98% | 31.73 | 31.73 | 30.845 | 7,612 |
| May 22 2024 | 31.15 | -0.45 | -1.43% | 31.84 | 31.84 | 31.0101 | 17,333 |
| May 21 2024 | 31.6027 | 0.11 | 0.35% | 31.49 | 31.63 | 31.43 | 36,349 |
| May 20 2024 | 31.4929 | 0.15 | 0.49% | 31.53 | 31.57 | 31.3899 | 9,387 |
| May 17 2024 | 31.338 | 0.06 | 0.18% | 31.46 | 31.51 | 31.27 | 13,821 |
| May 16 2024 | 31.282 | -0.37 | -1.16% | 31.80 | 31.80 | 31.282 | 6,855 |
| May 15 2024 | 31.65 | 0.69 | 2.24% | 31.60 | 31.68 | 31.3581 | 23,359 |
| May 14 2024 | 30.9562 | 0.34 | 1.10% | 30.76 | 30.96 | 30.56 | 14,724 |
| May 13 2024 | 30.62 | -0.23 | -0.73% | 31.37 | 31.37 | 30.62 | 9,133 |
| May 10 2024 | 30.8452 | -0.09 | -0.28% | 31.42 | 31.42 | 30.81 | 12,197 |
| May 09 2024 | 30.9333 | 0.48 | 1.58% | 30.71 | 31.0099 | 30.6262 | 18,820 |
| May 08 2024 | 30.4532 | 0.57 | 1.89% | 29.76 | 30.4532 | 29.76 | 1,182 |
| May 07 2024 | 29.8874 | -0.30 | -0.98% | 30.06 | 30.24 | 29.8874 | 6,090 |
| May 06 2024 | 30.184 | 0.64 | 2.17% | 29.79 | 30.184 | 29.79 | 16,728 |
| May 03 2024 | 29.5425 | 0.44 | 1.50% | 29.61 | 29.72 | 29.47 | 3,852 |
| May 02 2024 | 29.1046 | 0.50 | 1.74% | 28.89 | 29.1046 | 28.89 | 6,353 |
| May 01 2024 | 28.6073 | -0.09 | -0.32% | 28.43 | 28.84 | 28.43 | 923 |
| Apr 30 2024 | 28.6991 | -0.57 | -1.94% | 29.14 | 29.14 | 28.6991 | 9,326 |
| Apr 29 2024 | 29.2669 | 0.15 | 0.51% | 29.45 | 29.45 | 29.24 | 1,293 |
| Apr 26 2024 | 29.117 | 0.43 | 1.49% | 28.80 | 29.13 | 28.80 | 17,107 |
| Apr 25 2024 | 28.6896 | 0.10 | 0.36% | 28.79 | 28.79 | 28.6896 | 480 |
| Apr 24 2024 | 28.5864 | 0.09 | 0.32% | 28.77 | 28.77 | 28.53 | 888 |
| Apr 23 2024 | 28.4952 | 0.63 | 2.25% | 27.95 | 28.54 | 27.95 | 12,687 |
| Apr 22 2024 | 27.8674 | 0.15 | 0.56% | 27.75 | 27.89 | 27.61 | 3,889 |
| Apr 19 2024 | 27.7127 | -0.32 | -1.16% | 27.90 | 27.90 | 27.65 | 1,337 |
| Apr 18 2024 | 28.0367 | -0.24 | -0.86% | 28.09 | 28.55 | 27.95 | 2,352 |
| Apr 17 2024 | 28.2797 | -0.33 | -1.15% | 28.74 | 28.74 | 28.2797 | 1,048 |
| Apr 16 2024 | 28.6101 | 0.07 | 0.25% | 28.35 | 28.785 | 28.2706 | 8,742 |
| Apr 15 2024 | 28.54 | -0.76 | -2.59% | 29.66 | 29.66 | 28.45 | 6,278 |
| Apr 12 2024 | 29.2981 | -0.66 | -2.19% | 29.65 | 29.65 | 29.20 | 10,407 |
| Apr 11 2024 | 29.9538 | 0.24 | 0.80% | 30.07 | 30.07 | 29.70 | 406 |
| Apr 10 2024 | 29.7154 | -0.28 | -0.93% | 29.42 | 29.78 | 29.42 | 2,700 |
| Apr 09 2024 | 29.9932 | -0.40 | -1.31% | 30.46 | 30.46 | 29.77 | 4,027 |
| Apr 08 2024 | 30.39 | 0.11 | 0.38% | 30.67 | 30.67 | 30.16 | 6,795 |
| Apr 05 2024 | 30.2753 | 0.47 | 1.56% | 29.74 | 30.30 | 29.56 | 6,955 |
| Apr 04 2024 | 29.81 | -0.36 | -1.20% | 30.57 | 30.57 | 29.81 | 7,297 |
| Apr 03 2024 | 30.1735 | 0.58 | 1.94% | 29.52 | 30.33 | 29.52 | 14,477 |
| Apr 02 2024 | 29.5981 | -0.14 | -0.46% | 29.27 | 29.5981 | 29.11 | 10,678 |
| Apr 01 2024 | 29.7362 | -0.26 | -0.86% | 30.00 | 30.00 | 29.69 | 2,539 |
| Mar 28 2024 | 29.9952 | 0.10 | 0.35% | 29.90 | 30.11 | 29.90 | 2,882 |
| Mar 27 2024 | 29.8912 | -0.10 | -0.34% | 30.21 | 30.21 | 29.6781 | 2,039 |
| Mar 26 2024 | 29.9939 | -0.18 | -0.60% | 30.28 | 30.45 | 29.9939 | 3,038 |
| Mar 25 2024 | 30.1739 | 0.10 | 0.35% | 30.23 | 30.36 | 30.1739 | 5,253 |
| Mar 22 2024 | 30.0691 | -0.17 | -0.55% | 30.20 | 30.20 | 29.95 | 3,736 |
| Mar 21 2024 | 30.2358 | 0.52 | 1.76% | 30.05 | 30.35 | 30.05 | 1,957 |
| Mar 20 2024 | 29.7132 | 0.75 | 2.60% | 29.13 | 29.7132 | 29.13 | 1,082 |
| Mar 19 2024 | 28.9592 | 0.22 | 0.77% | 28.52 | 28.9592 | 28.42 | 6,928 |
| Mar 18 2024 | 28.7379 | 0.33 | 1.17% | 28.87 | 28.87 | 28.7379 | 175 |
| Mar 15 2024 | 28.4062 | -0.13 | -0.47% | 28.475 | 28.50 | 28.4062 | 1,747 |
| Mar 14 2024 | 28.5406 | -0.10 | -0.34% | 28.60 | 28.60 | 28.53 | 1,195 |
| Mar 13 2024 | 28.6386 | 0.18 | 0.63% | 28.47 | 28.6386 | 28.47 | 232 |
| Mar 12 2024 | 28.4592 | 0.38 | 1.37% | 28.24 | 28.4592 | 28.24 | 10,301 |
| Mar 11 2024 | 28.0756 | -0.34 | -1.21% | 28.31 | 28.31 | 28.0756 | 2,078 |
| Mar 08 2024 | 28.4204 | -0.12 | -0.41% | 28.66 | 28.66 | 28.40 | 3,498 |
| Mar 07 2024 | 28.5388 | 0.25 | 0.88% | 28.45 | 28.5388 | 28.45 | 6 |
| Mar 06 2024 | 28.2903 | 0.32 | 1.15% | 28.36 | 28.36 | 28.2903 | 4,440 |
| Mar 05 2024 | 27.9678 | -0.25 | -0.87% | 27.98 | 27.99 | 27.9094 | 628 |
| Mar 04 2024 | 28.2144 | 0.10 | 0.35% | 27.84 | 28.36 | 27.84 | 2,925 |
| Mar 01 2024 | 28.117 | 0.28 | 0.99% | 28.00 | 28.117 | 28.00 | 159 |
