Register for real-time alerts, custom portfolio, and market movers
ADN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 17.16 | -0.01 | -0.06% | 17.03 | 17.32 | 17.03 | 3,044 |
| Apr 24 2024 | 17.17 | -0.13 | -0.75% | 17.48 | 17.48 | 17.17 | 3,049 |
| Apr 23 2024 | 17.30 | 0.24 | 1.41% | 17.20 | 17.48 | 17.20 | 3,244 |
| Apr 22 2024 | 17.06 | 0.11 | 0.65% | 17.08 | 17.23 | 17.03 | 3,487 |
| Apr 19 2024 | 16.95 | -0.10 | -0.59% | 17.09 | 17.09 | 16.95 | 4,032 |
| Apr 18 2024 | 17.05 | -0.08 | -0.47% | 17.14 | 17.26 | 17.04 | 8,045 |
| Apr 17 2024 | 17.13 | -0.20 | -1.15% | 17.23 | 17.30 | 17.04 | 2,852 |
| Apr 16 2024 | 17.33 | -0.07 | -0.40% | 17.56 | 17.62 | 17.02 | 7,126 |
| Apr 15 2024 | 17.40 | -0.18 | -1.02% | 17.54 | 17.71 | 17.38 | 3,641 |
| Apr 12 2024 | 17.58 | -0.30 | -1.68% | 17.63 | 18.00 | 17.44 | 7,750 |
| Apr 11 2024 | 17.88 | 0.40 | 2.29% | 17.50 | 18.11 | 17.43 | 18,908 |
| Apr 10 2024 | 17.48 | -0.11 | -0.63% | 17.52 | 17.56 | 17.45 | 1,993 |
| Apr 09 2024 | 17.59 | 0.23 | 1.32% | 17.31 | 17.67 | 17.20 | 5,592 |
| Apr 08 2024 | 17.36 | 0.26 | 1.52% | 16.99 | 17.44 | 16.98 | 9,035 |
| Apr 05 2024 | 17.10 | 0.17 | 1.00% | 16.79 | 17.21 | 16.79 | 2,635 |
| Apr 04 2024 | 16.93 | -0.34 | -1.97% | 17.10 | 17.15 | 16.73 | 2,713 |
| Apr 03 2024 | 17.27 | 0.26 | 1.53% | 17.10 | 17.30 | 17.04 | 2,771 |
| Apr 02 2024 | 17.01 | -0.28 | -1.62% | 16.37 | 17.22 | 16.37 | 6,474 |
| Apr 01 2024 | 17.29 | -0.09 | -0.52% | 17.15 | 17.36 | 17.15 | 4,858 |
| Mar 28 2024 | 17.38 | -0.11 | -0.63% | 17.58 | 17.62 | 17.35 | 3,977 |
| Mar 27 2024 | 17.49 | -0.11 | -0.63% | 17.15 | 17.87 | 17.14 | 10,047 |
| Mar 26 2024 | 17.60 | 0.16 | 0.92% | 17.77 | 17.77 | 17.44 | 4,626 |
| Mar 25 2024 | 17.44 | -0.07 | -0.40% | 17.41 | 17.83 | 17.31 | 6,857 |
| Mar 22 2024 | 17.51 | 0.04 | 0.23% | 17.31 | 17.57 | 17.31 | 2,560 |
| Mar 21 2024 | 17.47 | 0.12 | 0.69% | 17.35 | 17.56 | 17.35 | 7,085 |
| Mar 20 2024 | 17.35 | 0.12 | 0.70% | 17.21 | 17.43 | 17.21 | 2,967 |
| Mar 19 2024 | 17.23 | 0.40 | 2.38% | 16.88 | 17.23 | 16.88 | 4,306 |
| Mar 18 2024 | 16.83 | 0.11 | 0.66% | 16.96 | 16.96 | 16.72 | 3,676 |
| Mar 15 2024 | 16.72 | -0.14 | -0.83% | 16.86 | 16.86 | 16.72 | 6,571 |
| Mar 14 2024 | 16.86 | 0.00 | 0.00% | 17.17 | 17.17 | 16.86 | 7,623 |
| Mar 13 2024 | 16.86 | 0.28 | 1.69% | 16.75 | 17.37 | 16.74 | 2,942 |
| Mar 12 2024 | 16.58 | -0.50 | -2.93% | 17.38 | 17.38 | 16.50 | 21,654 |
| Mar 11 2024 | 17.08 | -0.41 | -2.34% | 17.29 | 17.45 | 17.06 | 11,878 |
| Mar 08 2024 | 17.49 | 0.02 | 0.11% | 17.49 | 17.50 | 17.38 | 5,701 |
| Mar 07 2024 | 17.47 | 0.16 | 0.92% | 17.33 | 17.47 | 17.33 | 2,400 |
| Mar 06 2024 | 17.31 | 0.30 | 1.76% | 17.14 | 17.43 | 17.14 | 11,970 |
| Mar 05 2024 | 17.01 | 0.00 | 0.00% | 17.04 | 17.06 | 17.01 | 4,037 |
| Mar 04 2024 | 17.01 | 0.10 | 0.59% | 17.00 | 17.18 | 16.89 | 7,318 |
| Mar 01 2024 | 16.91 | 0.06 | 0.36% | 16.81 | 16.95 | 16.60 | 9,285 |
| Feb 29 2024 | 16.85 | -0.03 | -0.18% | 16.57 | 17.08 | 16.57 | 10,467 |
| Feb 28 2024 | 16.88 | 0.29 | 1.75% | 16.46 | 16.88 | 16.46 | 3,457 |
| Feb 27 2024 | 16.59 | 0.29 | 1.78% | 16.47 | 16.59 | 16.47 | 5,910 |
| Feb 26 2024 | 16.30 | 0.01 | 0.06% | 16.23 | 16.35 | 16.23 | 9,444 |
| Feb 23 2024 | 16.29 | -0.05 | -0.31% | 16.28 | 16.34 | 16.22 | 1,621 |
| Feb 22 2024 | 16.34 | 0.00 | 0.00% | 16.36 | 16.37 | 16.28 | 5,605 |
| Feb 21 2024 | 16.34 | -0.06 | -0.37% | 16.38 | 16.40 | 16.25 | 4,732 |
| Feb 20 2024 | 16.40 | -0.20 | -1.20% | 16.60 | 16.60 | 16.40 | 4,397 |
| Feb 16 2024 | 16.60 | -0.13 | -0.78% | 16.75 | 16.77 | 16.60 | 9,691 |
| Feb 15 2024 | 16.73 | 0.06 | 0.36% | 17.01 | 17.01 | 16.68 | 3,250 |
| Feb 14 2024 | 16.67 | 0.03 | 0.18% | 17.03 | 17.03 | 16.62 | 4,104 |
| Feb 13 2024 | 16.64 | -0.17 | -1.01% | 16.73 | 16.75 | 16.60 | 3,853 |
| Feb 12 2024 | 16.81 | -0.23 | -1.35% | 17.10 | 17.10 | 16.79 | 4,622 |
| Feb 09 2024 | 17.04 | 0.35 | 2.10% | 16.76 | 17.21 | 16.76 | 9,652 |
| Feb 08 2024 | 16.69 | 0.39 | 2.39% | 16.60 | 17.00 | 16.50 | 13,392 |
| Feb 07 2024 | 16.30 | 0.00 | 0.00% | 16.30 | 16.30 | 16.30 | 0 |
| Feb 06 2024 | 16.30 | 0.12 | 0.74% | 16.37 | 16.37 | 16.27 | 1,964 |
| Feb 05 2024 | 16.18 | 0.00 | 0.00% | 16.24 | 16.30 | 16.17 | 4,785 |
| Feb 02 2024 | 16.18 | -0.11 | -0.68% | 16.49 | 16.49 | 16.18 | 7,998 |
| Feb 01 2024 | 16.29 | 0.07 | 0.43% | 16.41 | 16.41 | 16.13 | 5,921 |
| Jan 31 2024 | 16.22 | -0.01 | -0.06% | 16.40 | 16.71 | 16.20 | 4,279 |
| Jan 30 2024 | 16.23 | -0.11 | -0.67% | 16.36 | 16.49 | 16.20 | 12,777 |
| Jan 29 2024 | 16.34 | 0.17 | 1.05% | 16.30 | 16.60 | 16.12 | 16,169 |
