Register for real-time alerts, custom portfolio, and market movers
ADIAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 114.09 | -0.57 | -0.50% | 114.09 | 114.09 | 114.09 | 5,171 |
| Jul 25 2024 | 114.66 | -2.75 | -2.34% | 114.66 | 114.66 | 114.66 | 2,014 |
| Jul 24 2024 | 117.41 | 0.20 | 0.17% | 117.41 | 117.41 | 117.41 | 2,234 |
| Jul 23 2024 | 117.21 | 1.31 | 1.13% | 117.21 | 117.21 | 117.21 | 1,553 |
| Jul 22 2024 | 115.90 | -0.56 | -0.48% | 115.90 | 115.90 | 115.90 | 4,170 |
| Jul 19 2024 | 116.46 | -0.83 | -0.71% | 116.46 | 116.46 | 116.46 | 1,877 |
| Jul 18 2024 | 117.29 | -2.30 | -1.92% | 117.29 | 117.29 | 117.29 | 12,425 |
| Jul 17 2024 | 119.59 | 1.30 | 1.10% | 119.59 | 119.59 | 119.59 | 5,566 |
| Jul 16 2024 | 118.29 | 0.35 | 0.30% | 118.29 | 118.29 | 118.29 | 2,604 |
| Jul 15 2024 | 117.94 | 0.50 | 0.43% | 117.94 | 117.94 | 117.94 | 59,229 |
| Jul 12 2024 | 117.44 | -1.48 | -1.24% | 117.44 | 117.44 | 117.44 | 2,784 |
| Jul 11 2024 | 118.92 | 1.11 | 0.94% | 118.92 | 118.92 | 118.92 | 4,157 |
| Jul 10 2024 | 117.81 | 0.22 | 0.19% | 117.81 | 117.81 | 117.81 | 9,836 |
| Jul 09 2024 | 117.59 | 0.12 | 0.10% | 117.59 | 117.59 | 117.59 | 5,222 |
| Jul 08 2024 | 117.47 | 0.29 | 0.25% | 117.47 | 117.47 | 117.47 | 10,119 |
| Jul 05 2024 | 117.18 | 0.03 | 0.03% | 117.18 | 117.18 | 117.18 | 1,324 |
| Jul 04 2024 | 117.15 | -0.07 | -0.06% | 117.15 | 117.15 | 117.15 | 11,813 |
| Jul 03 2024 | 117.22 | 0.57 | 0.49% | 117.22 | 117.22 | 117.22 | 16,390 |
| Jul 02 2024 | 116.65 | 0.16 | 0.14% | 116.65 | 116.65 | 116.65 | 6,517 |
| Jul 01 2024 | 116.49 | -0.45 | -0.38% | 116.49 | 116.49 | 116.49 | 11,471 |
| Jun 28 2024 | 116.94 | -0.15 | -0.13% | 116.94 | 116.94 | 116.94 | 3,988 |
| Jun 27 2024 | 117.09 | 0.35 | 0.30% | 117.09 | 117.09 | 117.09 | 30,291 |
| Jun 26 2024 | 116.74 | 0.71 | 0.61% | 116.74 | 116.74 | 116.74 | 12,824 |
| Jun 25 2024 | 116.03 | -0.87 | -0.74% | 116.03 | 116.03 | 116.03 | 13,246 |
| Jun 24 2024 | 116.90 | 0.29 | 0.25% | 116.90 | 116.90 | 116.90 | 6,139 |
| Jun 21 2024 | 116.61 | -0.03 | -0.03% | 116.61 | 116.61 | 116.61 | 4,238 |
| Jun 20 2024 | 116.64 | -0.12 | -0.10% | 116.64 | 116.64 | 116.64 | 26,036 |
| Jun 19 2024 | 116.76 | 0.10 | 0.09% | 116.76 | 116.76 | 116.76 | 17,874 |
| Jun 18 2024 | 116.66 | 0.55 | 0.47% | 116.66 | 116.66 | 116.66 | 1,152 |
| Jun 17 2024 | 116.11 | 0.83 | 0.72% | 116.11 | 116.11 | 116.11 | 5,398 |
| Jun 14 2024 | 115.28 | 1.08 | 0.95% | 115.28 | 115.28 | 115.28 | 8,814 |
| Jun 13 2024 | 114.20 | -0.32 | -0.28% | 114.20 | 114.20 | 114.20 | 1,431 |
| Jun 12 2024 | 114.52 | 0.33 | 0.29% | 114.52 | 114.52 | 114.52 | 1,589 |
| Jun 11 2024 | 114.19 | 1.71 | 1.52% | 114.19 | 114.19 | 114.19 | 4,666 |
| Jun 10 2024 | 112.48 | 0.00 | 0.00% | 112.48 | 112.48 | 112.48 | 0.00 |
| Jun 07 2024 | 112.48 | -0.23 | -0.20% | 112.48 | 112.48 | 112.48 | 2,143 |
| Jun 06 2024 | 112.71 | 1.41 | 1.27% | 112.71 | 112.71 | 112.71 | 12,853 |
| Jun 05 2024 | 111.30 | 0.02 | 0.02% | 111.30 | 111.30 | 111.30 | 13,546 |
| Jun 04 2024 | 111.28 | -0.08 | -0.07% | 111.28 | 111.28 | 111.28 | 26,304 |
| Jun 03 2024 | 111.36 | 0.66 | 0.60% | 111.36 | 111.36 | 111.36 | 2,356 |
| May 31 2024 | 110.70 | -0.90 | -0.81% | 110.70 | 110.70 | 110.70 | 7,307 |
| May 30 2024 | 111.60 | -0.24 | -0.21% | 111.60 | 111.60 | 111.60 | 556 |
| May 29 2024 | 111.84 | -0.26 | -0.23% | 111.84 | 111.84 | 111.84 | 14,273 |
| May 28 2024 | 112.10 | -0.14 | -0.12% | 112.10 | 112.10 | 112.10 | 4,495 |
| May 27 2024 | 112.24 | 0.60 | 0.54% | 112.24 | 112.24 | 112.24 | 6,198 |
| May 24 2024 | 111.64 | -0.78 | -0.69% | 111.64 | 111.64 | 111.64 | 273 |
| May 23 2024 | 112.42 | -0.11 | -0.10% | 112.42 | 112.42 | 112.42 | 22,413 |
| May 22 2024 | 112.53 | 0.28 | 0.25% | 112.53 | 112.53 | 112.53 | 24,821 |
| May 21 2024 | 112.25 | 0.33 | 0.29% | 112.25 | 112.25 | 112.25 | 2 |
| May 20 2024 | 111.92 | 0.01 | 0.01% | 111.92 | 111.92 | 111.92 | 5,912 |
| May 17 2024 | 111.91 | -0.28 | -0.25% | 111.91 | 111.91 | 111.91 | 4,094 |
| May 16 2024 | 112.19 | 0.97 | 0.87% | 112.19 | 112.19 | 112.19 | 2,481 |
| May 15 2024 | 111.22 | 0.28 | 0.25% | 111.22 | 111.22 | 111.22 | 4,703 |
| May 14 2024 | 110.94 | -0.42 | -0.38% | 110.94 | 110.94 | 110.94 | 1,412 |
| May 13 2024 | 111.36 | 0.31 | 0.28% | 111.36 | 111.36 | 111.36 | 687 |
| May 10 2024 | 111.05 | 0.27 | 0.24% | 111.05 | 111.05 | 111.05 | 83 |
| May 09 2024 | 110.78 | 0.25 | 0.23% | 110.78 | 110.78 | 110.78 | 6,743 |
| May 08 2024 | 110.53 | 0.14 | 0.13% | 110.53 | 110.53 | 110.53 | 31,503 |
| May 07 2024 | 110.39 | 1.10 | 1.01% | 110.39 | 110.39 | 110.39 | 6,665 |
| May 06 2024 | 109.29 | 0.45 | 0.41% | 109.29 | 109.29 | 109.29 | 5,993 |
| May 03 2024 | 108.84 | 0.70 | 0.65% | 108.84 | 108.84 | 108.84 | 7,671 |
| May 02 2024 | 108.14 | -1.50 | -1.37% | 108.14 | 108.14 | 108.14 | 3,380 |
| Apr 30 2024 | 109.64 | 0.13 | 0.12% | 109.64 | 109.64 | 109.64 | 23,824 |
| Apr 29 2024 | 109.51 | 1.46 | 1.35% | 109.51 | 109.51 | 109.51 | 5,286 |
