Register for streaming realtime charts, analysis tools, and prices.
ADC-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 17.68 | 0.08 | 0.45% | 17.65 | 17.76 | 17.52 | 7,203 |
| Jun 20 2024 | 17.60 | 0.28 | 1.62% | 17.38 | 17.92 | 17.34 | 27,948 |
| Jun 18 2024 | 17.32 | 0.09 | 0.52% | 17.23 | 17.45 | 17.18 | 2,593 |
| Jun 17 2024 | 17.23 | 0.13 | 0.76% | 17.22 | 17.23 | 17.10 | 11,888 |
| Jun 14 2024 | 17.10 | -0.16 | -0.93% | 17.37 | 17.38 | 17.10 | 8,518 |
| Jun 13 2024 | 17.26 | -0.18 | -1.03% | 17.50 | 17.60 | 17.25 | 9,603 |
| Jun 12 2024 | 17.44 | 0.23 | 1.34% | 17.39 | 17.48 | 17.21 | 9,941 |
| Jun 11 2024 | 17.21 | -0.04 | -0.23% | 17.32 | 17.35 | 17.12 | 8,151 |
| Jun 10 2024 | 17.25 | -0.12 | -0.67% | 17.48 | 17.49 | 17.18 | 7,649 |
| Jun 07 2024 | 17.37 | -0.13 | -0.76% | 17.55 | 17.55 | 17.29 | 5,582 |
| Jun 06 2024 | 17.50 | 0.03 | 0.17% | 17.54 | 17.57 | 17.36 | 13,368 |
| Jun 05 2024 | 17.47 | 0.19 | 1.10% | 17.26 | 17.54 | 17.15 | 13,478 |
| Jun 04 2024 | 17.28 | 0.07 | 0.41% | 17.23 | 17.39 | 17.23 | 6,401 |
| Jun 03 2024 | 17.21 | 0.00 | 0.00% | 17.26 | 17.49 | 17.12 | 12,939 |
| May 31 2024 | 17.21 | -0.05 | -0.26% | 17.30 | 17.40 | 17.21 | 7,722 |
| May 30 2024 | 17.26 | 0.05 | 0.32% | 17.24 | 17.30 | 17.15 | 12,913 |
| May 29 2024 | 17.20 | 0.02 | 0.09% | 17.19 | 17.20 | 17.05 | 19,495 |
| May 28 2024 | 17.18 | 0.09 | 0.55% | 17.29 | 17.31 | 17.11 | 8,435 |
| May 24 2024 | 17.09 | 0.07 | 0.41% | 17.02 | 17.14 | 16.97 | 8,287 |
| May 23 2024 | 17.02 | -0.24 | -1.39% | 17.23 | 17.25 | 16.84 | 13,307 |
| May 22 2024 | 17.26 | 0.09 | 0.52% | 17.20 | 17.27 | 17.16 | 12,078 |
| May 21 2024 | 17.17 | 0.02 | 0.12% | 17.20 | 17.23 | 17.06 | 42,790 |
| May 20 2024 | 17.15 | 0.10 | 0.59% | 17.05 | 17.20 | 17.05 | 23,822 |
| May 17 2024 | 17.05 | -0.07 | -0.41% | 17.16 | 17.16 | 17.04 | 10,496 |
| May 16 2024 | 17.12 | 0.03 | 0.18% | 17.14 | 17.18 | 17.06 | 4,993 |
| May 15 2024 | 17.09 | 0.13 | 0.77% | 17.10 | 17.15 | 17.07 | 11,250 |
| May 14 2024 | 16.96 | -0.08 | -0.47% | 17.04 | 17.10 | 16.90 | 9,264 |
| May 13 2024 | 17.04 | 0.09 | 0.53% | 17.07 | 17.07 | 16.94 | 2,835 |
| May 10 2024 | 16.95 | -0.11 | -0.64% | 17.05 | 17.05 | 16.82 | 21,371 |
| May 09 2024 | 17.06 | -0.01 | -0.06% | 17.10 | 17.15 | 16.96 | 12,005 |
| May 08 2024 | 17.07 | -0.28 | -1.61% | 17.40 | 17.40 | 17.01 | 14,327 |
| May 07 2024 | 17.35 | -0.16 | -0.91% | 17.50 | 17.56 | 17.16 | 27,633 |
| May 06 2024 | 17.51 | 0.20 | 1.16% | 17.36 | 17.64 | 17.34 | 9,729 |
| May 03 2024 | 17.31 | 0.19 | 1.11% | 17.29 | 17.31 | 17.17 | 8,954 |
| May 02 2024 | 17.12 | 0.32 | 1.90% | 16.89 | 17.15 | 16.85 | 34,776 |
| May 01 2024 | 16.80 | 0.06 | 0.36% | 16.76 | 16.94 | 16.69 | 22,418 |
| Apr 30 2024 | 16.74 | -0.10 | -0.59% | 16.82 | 16.82 | 16.64 | 7,345 |
| Apr 29 2024 | 16.84 | 0.09 | 0.54% | 16.85 | 17.00 | 16.71 | 13,521 |
| Apr 26 2024 | 16.75 | -0.14 | -0.83% | 16.99 | 17.01 | 16.75 | 10,962 |
| Apr 25 2024 | 16.89 | -0.23 | -1.34% | 16.91 | 16.91 | 16.80 | 10,514 |
| Apr 24 2024 | 17.12 | -0.15 | -0.87% | 17.21 | 17.21 | 16.79 | 14,714 |
| Apr 23 2024 | 17.27 | 0.20 | 1.17% | 17.07 | 17.28 | 17.07 | 5,929 |
| Apr 22 2024 | 17.07 | 0.19 | 1.13% | 16.95 | 17.09 | 16.86 | 7,194 |
| Apr 19 2024 | 16.88 | -0.02 | -0.12% | 16.95 | 16.98 | 16.85 | 8,320 |
| Apr 18 2024 | 16.90 | -0.22 | -1.29% | 17.07 | 17.08 | 16.79 | 21,290 |
| Apr 17 2024 | 17.12 | 0.09 | 0.50% | 17.06 | 17.19 | 17.03 | 8,719 |
| Apr 16 2024 | 17.04 | 0.04 | 0.21% | 17.00 | 17.08 | 16.95 | 7,777 |
| Apr 15 2024 | 17.00 | -0.39 | -2.24% | 17.37 | 17.41 | 17.00 | 14,505 |
| Apr 12 2024 | 17.39 | -0.02 | -0.11% | 17.44 | 17.47 | 17.37 | 5,690 |
| Apr 11 2024 | 17.41 | -0.14 | -0.80% | 17.65 | 17.73 | 17.30 | 15,460 |
| Apr 10 2024 | 17.55 | -0.20 | -1.13% | 17.70 | 17.70 | 17.46 | 21,243 |
| Apr 09 2024 | 17.75 | -0.05 | -0.28% | 17.73 | 17.89 | 17.71 | 19,653 |
| Apr 08 2024 | 17.80 | -0.12 | -0.67% | 17.90 | 17.90 | 17.68 | 7,464 |
| Apr 05 2024 | 17.92 | 0.05 | 0.28% | 17.82 | 17.92 | 17.73 | 2,266 |
| Apr 04 2024 | 17.87 | 0.12 | 0.68% | 17.83 | 17.99 | 17.79 | 9,812 |
| Apr 03 2024 | 17.75 | -0.03 | -0.14% | 17.70 | 17.87 | 17.70 | 8,916 |
| Apr 02 2024 | 17.78 | -0.07 | -0.36% | 17.75 | 17.82 | 17.75 | 14,001 |
| Apr 01 2024 | 17.84 | 0.10 | 0.56% | 17.88 | 17.95 | 17.71 | 18,956 |
| Mar 28 2024 | 17.74 | -0.55 | -3.01% | 18.20 | 18.43 | 17.73 | 35,155 |
| Mar 27 2024 | 18.29 | 0.14 | 0.77% | 18.30 | 18.30 | 18.16 | 3,503 |
| Mar 26 2024 | 18.15 | -0.14 | -0.77% | 18.31 | 18.31 | 18.02 | 15,473 |
| Mar 25 2024 | 18.29 | -0.09 | -0.49% | 18.40 | 18.40 | 18.19 | 4,622 |
