Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 27.88 | 0.27 | 0.98% | 27.78 | 28.03 | 27.66 | 2,898,233 |
| Apr 22 2024 | 27.61 | 0.23 | 0.84% | 27.60 | 27.71 | 27.47 | 2,846,467 |
| Apr 19 2024 | 27.38 | 0.24 | 0.88% | 27.02 | 27.38 | 27.00 | 2,714,506 |
| Apr 18 2024 | 27.14 | 0.18 | 0.67% | 27.04 | 27.17 | 26.82 | 2,405,151 |
| Apr 17 2024 | 26.96 | 0.17 | 0.63% | 26.84 | 27.28 | 26.82 | 2,791,825 |
| Apr 16 2024 | 26.79 | -0.19 | -0.70% | 26.80 | 26.98 | 26.67 | 2,650,753 |
| Apr 15 2024 | 26.98 | 0.35 | 1.31% | 26.71 | 27.00 | 26.58 | 2,562,590 |
| Apr 12 2024 | 26.63 | -0.64 | -2.35% | 26.81 | 26.97 | 26.60 | 3,044,196 |
| Apr 11 2024 | 27.27 | 0.00 | 0.00% | 27.31 | 27.66 | 27.22 | 3,164,055 |
| Apr 10 2024 | 27.27 | 0.06 | 0.22% | 27.58 | 27.59 | 27.23 | 2,244,382 |
| Apr 09 2024 | 27.21 | -0.13 | -0.48% | 27.18 | 27.43 | 27.11 | 2,200,183 |
| Apr 08 2024 | 27.34 | -0.25 | -0.91% | 27.15 | 27.40 | 26.94 | 2,551,024 |
| Apr 05 2024 | 27.59 | -0.37 | -1.32% | 27.73 | 27.85 | 27.59 | 2,421,496 |
| Apr 04 2024 | 27.96 | 0.11 | 0.39% | 27.80 | 28.20 | 27.80 | 2,080,623 |
| Apr 03 2024 | 27.85 | 0.20 | 0.72% | 27.65 | 28.07 | 27.55 | 1,977,144 |
| Apr 02 2024 | 27.65 | -0.07 | -0.25% | 27.81 | 27.89 | 27.62 | 1,697,574 |
| Mar 28 2024 | 27.72 | 0.09 | 0.33% | 27.715 | 27.76 | 27.56 | 1,842,762 |
| Mar 27 2024 | 27.63 | 0.20 | 0.75% | 27.54 | 27.705 | 27.33 | 1,546,751 |
| Mar 26 2024 | 27.425 | 0.27 | 0.98% | 27.18 | 27.505 | 27.08 | 1,376,352 |
| Mar 25 2024 | 27.16 | -0.17 | -0.60% | 27.275 | 27.305 | 27.09 | 1,129,992 |
| Mar 22 2024 | 27.325 | 0.13 | 0.46% | 27.275 | 27.33 | 27.17 | 1,283,972 |
| Mar 21 2024 | 27.20 | 0.16 | 0.61% | 26.94 | 27.325 | 26.93 | 1,751,777 |
| Mar 20 2024 | 27.035 | -0.19 | -0.70% | 27.195 | 27.21 | 27.035 | 1,170,016 |
| Mar 19 2024 | 27.225 | 0.08 | 0.28% | 27.10 | 27.24 | 26.92 | 1,434,207 |
| Mar 18 2024 | 27.15 | -0.41 | -1.47% | 27.55 | 27.55 | 27.12 | 1,416,358 |
| Mar 15 2024 | 27.555 | -0.15 | -0.52% | 27.48 | 27.645 | 27.235 | 5,372,139 |
| Mar 14 2024 | 27.70 | -0.05 | -0.16% | 27.85 | 27.945 | 27.575 | 1,791,237 |
| Mar 13 2024 | 27.745 | 0.02 | 0.05% | 27.66 | 27.865 | 27.62 | 1,467,016 |
| Mar 12 2024 | 27.73 | 0.18 | 0.65% | 27.665 | 27.845 | 27.505 | 1,794,203 |
| Mar 11 2024 | 27.55 | -0.45 | -1.61% | 28.005 | 28.15 | 27.545 | 1,930,915 |
| Mar 08 2024 | 28.00 | 0.09 | 0.34% | 27.945 | 28.065 | 27.81 | 1,448,878 |
| Mar 07 2024 | 27.905 | 0.30 | 1.09% | 27.52 | 28.145 | 27.49 | 2,539,705 |
| Mar 06 2024 | 27.605 | 0.13 | 0.45% | 27.44 | 27.825 | 27.40 | 1,729,042 |
| Mar 05 2024 | 27.48 | -0.04 | -0.13% | 27.55 | 27.615 | 27.35 | 1,447,172 |
| Mar 04 2024 | 27.515 | 0.04 | 0.13% | 27.48 | 27.63 | 27.365 | 1,370,510 |
| Mar 01 2024 | 27.48 | -0.04 | -0.15% | 27.545 | 27.735 | 27.405 | 1,875,517 |
| Feb 29 2024 | 27.52 | -0.22 | -0.79% | 27.765 | 27.82 | 27.38 | 3,387,314 |
| Feb 28 2024 | 27.74 | 0.04 | 0.14% | 27.74 | 27.995 | 27.72 | 1,833,975 |
| Feb 27 2024 | 27.70 | 0.18 | 0.67% | 27.445 | 27.72 | 27.35 | 1,354,143 |
| Feb 26 2024 | 27.515 | -0.14 | -0.51% | 27.585 | 27.64 | 27.41 | 1,405,376 |
| Feb 23 2024 | 27.655 | 0.05 | 0.20% | 27.61 | 27.71 | 27.32 | 1,468,857 |
| Feb 22 2024 | 27.60 | -0.07 | -0.23% | 27.595 | 27.77 | 27.54 | 2,738,434 |
| Feb 21 2024 | 27.665 | -0.07 | -0.23% | 27.73 | 27.745 | 27.445 | 2,199,035 |
| Feb 20 2024 | 27.73 | 0.28 | 1.02% | 27.475 | 27.915 | 27.395 | 2,309,388 |
| Feb 19 2024 | 27.45 | 0.13 | 0.49% | 27.315 | 27.495 | 27.31 | 1,738,424 |
| Feb 16 2024 | 27.315 | 0.48 | 1.79% | 26.905 | 27.315 | 26.825 | 3,354,277 |
| Feb 15 2024 | 26.835 | 0.20 | 0.73% | 26.56 | 27.27 | 26.43 | 2,777,047 |
| Feb 14 2024 | 26.64 | 0.71 | 2.74% | 27.30 | 27.52 | 26.515 | 3,703,650 |
| Feb 13 2024 | 25.93 | -0.40 | -1.50% | 26.35 | 26.50 | 25.735 | 2,748,852 |
| Feb 12 2024 | 26.325 | 0.13 | 0.52% | 26.135 | 26.465 | 26.11 | 1,267,925 |
| Feb 09 2024 | 26.19 | -0.01 | -0.04% | 26.20 | 26.325 | 26.085 | 1,537,743 |
| Feb 08 2024 | 26.20 | 0.41 | 1.61% | 25.76 | 26.395 | 25.715 | 2,130,854 |
| Feb 07 2024 | 25.785 | -0.25 | -0.96% | 26.065 | 26.10 | 25.775 | 1,576,241 |
| Feb 06 2024 | 26.035 | -0.18 | -0.67% | 25.655 | 26.095 | 25.635 | 1,658,664 |
| Feb 05 2024 | 26.21 | 0.10 | 0.36% | 26.095 | 26.36 | 26.09 | 1,292,262 |
| Feb 02 2024 | 26.115 | 0.28 | 1.08% | 25.98 | 26.285 | 25.89 | 1,694,537 |
| Feb 01 2024 | 25.835 | -0.18 | -0.67% | 26.125 | 26.135 | 25.805 | 1,447,024 |
| Jan 31 2024 | 26.01 | -0.07 | -0.27% | 26.145 | 26.26 | 26.01 | 1,974,632 |
| Jan 30 2024 | 26.08 | -0.09 | -0.32% | 26.20 | 26.255 | 26.015 | 1,008,600 |
| Jan 29 2024 | 26.165 | 0.23 | 0.89% | 26.06 | 26.21 | 25.94 | 1,689,091 |
| Jan 26 2024 | 25.935 | 0.14 | 0.54% | 26.00 | 26.265 | 25.865 | 2,002,886 |
| Jan 25 2024 | 25.795 | -0.16 | -0.62% | 25.91 | 26.11 | 25.795 | 1,641,843 |
