Register for real-time alerts, custom portfolio, and market movers
AD8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 18.34 | -0.51 | -2.71% | 19.05 | 19.05 | 18.305 | 146,768 |
| May 08 2024 | 18.85 | -0.13 | -0.68% | 18.64 | 19.04 | 18.64 | 138,420 |
| May 07 2024 | 18.98 | 0.55 | 2.98% | 18.36 | 19.37 | 18.36 | 273,334 |
| May 06 2024 | 18.43 | -0.96 | -4.95% | 19.74 | 19.74 | 18.36 | 312,146 |
| May 03 2024 | 19.39 | 0.94 | 5.09% | 18.73 | 19.56 | 18.71 | 265,689 |
| May 02 2024 | 18.45 | 0.41 | 2.27% | 18.14 | 18.62 | 18.10 | 121,029 |
| May 01 2024 | 18.04 | -0.71 | -3.79% | 18.56 | 18.56 | 18.02 | 119,456 |
| Apr 30 2024 | 18.75 | -0.09 | -0.48% | 18.93 | 18.99 | 18.65 | 101,609 |
| Apr 29 2024 | 18.84 | 0.18 | 0.96% | 18.83 | 19.07 | 18.68 | 163,070 |
| Apr 26 2024 | 18.66 | 0.29 | 1.55% | 18.35 | 18.69 | 18.20 | 157,753 |
| Apr 24 2024 | 18.375 | 0.07 | 0.35% | 18.44 | 18.95 | 18.32 | 190,609 |
| Apr 23 2024 | 18.31 | 0.26 | 1.44% | 18.20 | 18.66 | 18.20 | 303,974 |
| Apr 22 2024 | 18.05 | -0.31 | -1.69% | 18.40 | 18.40 | 17.88 | 204,591 |
| Apr 19 2024 | 18.36 | -0.07 | -0.38% | 18.48 | 18.61 | 18.09 | 350,674 |
| Apr 18 2024 | 18.43 | -0.38 | -2.02% | 18.62 | 19.04 | 18.27 | 247,258 |
| Apr 17 2024 | 18.81 | -0.20 | -1.05% | 19.03 | 19.11 | 18.69 | 211,279 |
| Apr 16 2024 | 19.01 | -0.54 | -2.76% | 19.16 | 19.16 | 18.625 | 282,124 |
| Apr 15 2024 | 19.55 | 0.11 | 0.57% | 19.25 | 19.59 | 19.03 | 202,617 |
| Apr 12 2024 | 19.44 | -0.13 | -0.66% | 19.50 | 19.80 | 19.44 | 96,275 |
| Apr 11 2024 | 19.57 | -0.43 | -2.15% | 19.56 | 20.10 | 19.44 | 151,380 |
| Apr 10 2024 | 20.00 | 0.23 | 1.16% | 19.85 | 20.275 | 19.81 | 227,703 |
| Apr 09 2024 | 19.77 | -0.88 | -4.26% | 20.56 | 20.64 | 19.60 | 232,010 |
| Apr 08 2024 | 20.65 | -0.05 | -0.24% | 21.09 | 21.19 | 20.61 | 125,582 |
| Apr 05 2024 | 20.70 | -0.43 | -2.04% | 20.99 | 21.36 | 20.58 | 161,112 |
| Apr 04 2024 | 21.13 | 0.52 | 2.52% | 21.12 | 21.30 | 20.82 | 182,197 |
| Apr 03 2024 | 20.61 | -0.73 | -3.42% | 21.16 | 21.34 | 20.48 | 193,374 |
| Apr 02 2024 | 21.34 | 0.38 | 1.81% | 20.96 | 21.41 | 20.88 | 369,302 |
| Mar 28 2024 | 20.96 | -0.34 | -1.60% | 21.28 | 21.34 | 20.90 | 182,552 |
| Mar 27 2024 | 21.30 | 0.55 | 2.65% | 20.80 | 21.30 | 20.60 | 287,165 |
| Mar 26 2024 | 20.75 | -0.18 | -0.86% | 21.00 | 21.06 | 20.45 | 271,846 |
| Mar 25 2024 | 20.93 | -0.38 | -1.78% | 21.03 | 21.40 | 20.91 | 247,775 |
| Mar 22 2024 | 21.31 | -1.08 | -4.82% | 22.56 | 22.56 | 21.10 | 259,520 |
| Mar 21 2024 | 22.39 | 0.33 | 1.50% | 22.53 | 22.53 | 21.99 | 298,843 |
| Mar 20 2024 | 22.06 | 0.13 | 0.59% | 22.00 | 22.21 | 21.83 | 182,360 |
| Mar 19 2024 | 21.93 | -0.11 | -0.50% | 21.90 | 22.25 | 21.81 | 163,764 |
| Mar 18 2024 | 22.04 | -1.03 | -4.46% | 23.07 | 23.31 | 21.52 | 275,719 |
| Mar 15 2024 | 23.07 | 0.35 | 1.54% | 22.91 | 23.51 | 22.55 | 2,851,075 |
| Mar 14 2024 | 22.72 | -0.24 | -1.05% | 22.66 | 23.05 | 22.63 | 212,371 |
| Mar 13 2024 | 22.96 | 0.44 | 1.95% | 22.83 | 23.13 | 22.53 | 328,697 |
| Mar 12 2024 | 22.52 | 0.22 | 0.99% | 22.33 | 22.925 | 22.29 | 197,556 |
| Mar 11 2024 | 22.30 | -0.35 | -1.55% | 22.58 | 22.83 | 22.11 | 431,505 |
| Mar 08 2024 | 22.65 | 0.89 | 4.09% | 21.80 | 22.70 | 21.66 | 228,251 |
| Mar 07 2024 | 21.76 | 0.29 | 1.35% | 21.48 | 21.82 | 21.26 | 249,263 |
| Mar 06 2024 | 21.47 | 0.17 | 0.80% | 21.08 | 21.70 | 20.62 | 325,062 |
| Mar 05 2024 | 21.30 | -0.42 | -1.93% | 21.44 | 21.67 | 21.01 | 475,466 |
| Mar 04 2024 | 21.72 | 0.18 | 0.84% | 21.50 | 21.92 | 21.22 | 271,292 |
| Mar 01 2024 | 21.54 | -1.76 | -7.55% | 23.15 | 23.15 | 21.51 | 217,990 |
| Feb 29 2024 | 23.30 | 1.66 | 7.67% | 21.80 | 23.48 | 21.65 | 521,034 |
| Feb 28 2024 | 21.64 | -0.22 | -1.01% | 21.60 | 21.76 | 21.40 | 218,760 |
| Feb 27 2024 | 21.86 | 0.52 | 2.44% | 21.58 | 22.01 | 21.36 | 211,937 |
| Feb 26 2024 | 21.34 | 0.13 | 0.61% | 21.20 | 21.52 | 21.09 | 194,102 |
| Feb 23 2024 | 21.21 | 0.75 | 3.67% | 20.64 | 21.30 | 20.60 | 306,410 |
| Feb 22 2024 | 20.46 | 0.21 | 1.04% | 20.33 | 20.65 | 20.26 | 157,646 |
| Feb 21 2024 | 20.25 | -0.16 | -0.78% | 20.50 | 20.83 | 20.14 | 438,099 |
| Feb 20 2024 | 20.41 | 0.01 | 0.05% | 20.31 | 20.69 | 20.30 | 222,618 |
| Feb 19 2024 | 20.40 | -0.27 | -1.31% | 20.68 | 20.84 | 20.20 | 160,829 |
| Feb 16 2024 | 20.67 | 0.46 | 2.28% | 20.42 | 20.94 | 20.25 | 373,648 |
| Feb 15 2024 | 20.21 | 0.75 | 3.85% | 19.80 | 20.76 | 19.70 | 397,075 |
| Feb 14 2024 | 19.46 | 0.12 | 0.62% | 19.00 | 19.74 | 18.82 | 631,108 |
| Feb 13 2024 | 19.34 | 0.01 | 0.05% | 19.79 | 20.00 | 18.96 | 883,233 |
| Feb 12 2024 | 19.33 | 3.22 | 19.99% | 18.00 | 19.49 | 17.63 | 881,082 |
| Feb 09 2024 | 16.11 | 0.91 | 5.99% | 15.17 | 16.16 | 15.00 | 332,256 |
