Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AADD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 108.80 | 3.20 | 3.03% | 106.20 | 108.80 | 106.20 | 641 |
| Jun 19 2024 | 105.60 | -1.80 | -1.68% | 107.00 | 107.00 | 105.20 | 112 |
| Jun 18 2024 | 107.40 | -0.80 | -0.74% | 108.00 | 108.20 | 107.40 | 38 |
| Jun 17 2024 | 108.20 | 1.80 | 1.69% | 107.40 | 108.20 | 105.80 | 101 |
| Jun 14 2024 | 106.40 | -2.80 | -2.56% | 108.60 | 108.60 | 106.40 | 179 |
| Jun 13 2024 | 109.20 | -0.80 | -0.73% | 109.60 | 110.60 | 109.20 | 414 |
| Jun 12 2024 | 110.00 | 0.20 | 0.18% | 109.00 | 110.60 | 109.00 | 166 |
| Jun 11 2024 | 109.80 | -1.20 | -1.08% | 109.40 | 110.20 | 109.00 | 105 |
| Jun 10 2024 | 111.00 | -1.00 | -0.89% | 109.60 | 111.60 | 109.60 | 139 |
| Jun 07 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 112.00 | 112.00 | 0.00 |
| Jun 06 2024 | 112.00 | 0.40 | 0.36% | 112.60 | 112.60 | 111.40 | 1,563 |
| Jun 05 2024 | 111.60 | 0.00 | 0.00% | 111.80 | 111.80 | 111.40 | 96 |
| Jun 04 2024 | 111.60 | 0.80 | 0.72% | 109.80 | 111.60 | 109.80 | 174 |
| Jun 03 2024 | 110.80 | 0.00 | 0.00% | 111.60 | 111.60 | 110.00 | 164 |
| May 31 2024 | 110.80 | -0.20 | -0.18% | 110.80 | 111.60 | 110.60 | 719 |
| May 30 2024 | 111.00 | 1.60 | 1.46% | 109.80 | 111.00 | 109.80 | 91 |
| May 29 2024 | 109.40 | -1.20 | -1.08% | 108.20 | 110.00 | 108.20 | 83 |
| May 28 2024 | 110.60 | -1.80 | -1.60% | 113.00 | 113.00 | 110.20 | 487 |
| May 27 2024 | 112.40 | 1.40 | 1.26% | 112.00 | 112.40 | 112.00 | 20 |
| May 24 2024 | 111.00 | 0.00 | 0.00% | 111.60 | 111.60 | 111.00 | 90 |
| May 23 2024 | 111.00 | 0.60 | 0.54% | 111.20 | 111.80 | 110.60 | 68 |
| May 22 2024 | 110.40 | 0.60 | 0.55% | 110.00 | 110.60 | 109.80 | 306 |
| May 21 2024 | 109.80 | 0.80 | 0.73% | 109.00 | 110.60 | 109.00 | 561 |
| May 20 2024 | 109.00 | 0.60 | 0.55% | 108.60 | 109.00 | 108.20 | 53 |
| May 17 2024 | 108.40 | -1.60 | -1.45% | 110.00 | 110.00 | 108.20 | 93 |
| May 16 2024 | 110.00 | -2.80 | -2.48% | 110.60 | 111.40 | 110.00 | 649 |
| May 15 2024 | 112.80 | -0.40 | -0.35% | 113.80 | 113.80 | 112.60 | 152 |
| May 14 2024 | 113.20 | -0.80 | -0.70% | 114.00 | 115.00 | 112.80 | 147 |
| May 13 2024 | 114.00 | 0.80 | 0.71% | 113.80 | 114.20 | 113.40 | 271 |
| May 10 2024 | 113.20 | 0.80 | 0.71% | 112.60 | 113.80 | 112.40 | 481 |
| May 09 2024 | 112.40 | 0.20 | 0.18% | 112.30 | 112.80 | 112.20 | 668 |
| May 08 2024 | 112.20 | -0.20 | -0.18% | 112.20 | 113.20 | 111.60 | 349 |
| May 07 2024 | 112.40 | 0.60 | 0.54% | 112.00 | 112.60 | 112.00 | 110 |
| May 06 2024 | 111.80 | 0.20 | 0.18% | 112.30 | 112.40 | 111.80 | 428 |
| May 03 2024 | 111.60 | -0.40 | -0.36% | 112.40 | 112.80 | 111.60 | 208 |
| May 02 2024 | 112.00 | -0.80 | -0.71% | 112.80 | 113.20 | 111.40 | 371 |
| May 01 2024 | 112.80 | 0.00 | 0.00% | 112.80 | 112.80 | 112.80 | 0.00 |
| Apr 30 2024 | 112.80 | -3.20 | -2.76% | 115.00 | 115.00 | 112.80 | 1,601 |
| Apr 29 2024 | 116.00 | 1.00 | 0.87% | 115.80 | 116.10 | 115.00 | 1,333 |
| Apr 26 2024 | 115.00 | 1.80 | 1.59% | 115.00 | 115.00 | 115.00 | 2 |
| Apr 25 2024 | 113.20 | -2.40 | -2.08% | 115.60 | 115.60 | 112.40 | 144 |
| Apr 24 2024 | 115.60 | 0.00 | 0.00% | 115.00 | 116.40 | 115.00 | 325 |
| Apr 23 2024 | 115.60 | -1.20 | -1.03% | 115.60 | 115.60 | 115.60 | 3 |
| Apr 22 2024 | 116.80 | 0.00 | 0.00% | 117.20 | 117.20 | 116.80 | 49 |
| Apr 19 2024 | 116.80 | -0.20 | -0.17% | 115.60 | 117.00 | 115.60 | 211 |
| Apr 18 2024 | 117.00 | -0.03 | -0.02% | 116.60 | 117.60 | 116.40 | 190 |
| Apr 17 2024 | 117.027 | 0.83 | 0.71% | 116.40 | 118.00 | 116.40 | 262 |
| Apr 16 2024 | 116.20 | -3.60 | -3.01% | 115.60 | 116.60 | 115.60 | 299 |
| Apr 15 2024 | 119.80 | -4.00 | -3.23% | 123.80 | 123.80 | 119.00 | 258 |
| Apr 12 2024 | 123.80 | -1.40 | -1.12% | 125.00 | 125.60 | 123.40 | 368 |
| Apr 11 2024 | 125.20 | 0.80 | 0.64% | 124.80 | 127.40 | 124.60 | 108 |
| Apr 10 2024 | 124.40 | 0.20 | 0.16% | 124.00 | 126.20 | 124.00 | 474 |
| Apr 09 2024 | 124.20 | 2.56 | 2.10% | 121.80 | 125.20 | 121.80 | 333 |
| Apr 08 2024 | 121.6445 | 1.24 | 1.03% | 121.00 | 122.00 | 120.20 | 59 |
| Apr 05 2024 | 120.40 | 2.00 | 1.69% | 117.00 | 120.80 | 116.80 | 788 |
| Apr 04 2024 | 118.40 | 0.00 | 0.00% | 117.60 | 118.40 | 117.60 | 427 |
| Apr 03 2024 | 118.40 | -1.40 | -1.17% | 119.00 | 120.20 | 117.60 | 284 |
| Apr 02 2024 | 119.80 | -0.40 | -0.33% | 121.00 | 121.00 | 119.20 | 185 |
| Apr 01 2024 | 120.20 | 0.00 | 0.00% | 120.20 | 120.20 | 120.20 | 0.00 |
| Mar 29 2024 | 120.20 | 0.00 | 0.00% | 120.20 | 120.20 | 120.20 | 0.00 |
| Mar 28 2024 | 120.20 | 0.00 | 0.00% | 119.20 | 120.40 | 118.80 | 146 |
| Mar 27 2024 | 120.20 | 0.80 | 0.67% | 120.00 | 120.60 | 119.80 | 274 |
| Mar 26 2024 | 119.40 | -0.40 | -0.33% | 119.80 | 120.60 | 118.80 | 469 |
| Mar 25 2024 | 119.80 | -1.00 | -0.83% | 121.00 | 121.00 | 119.60 | 668 |
