Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AADV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 3,452 |
| Apr 22 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 5,527 |
| Apr 19 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Apr 18 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Apr 17 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Apr 16 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Apr 15 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 34,534 |
| Apr 12 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 35,218 |
| Apr 11 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Apr 10 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 1,611 |
| Apr 09 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 21,863 |
| Apr 08 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 42,170 |
| Apr 05 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 1,162 |
| Apr 04 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Apr 03 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 4,057 |
| Apr 02 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 29,970 |
| Mar 28 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 1,336 |
| Mar 27 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 17,273 |
| Mar 26 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 1,364 |
| Mar 25 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 12,314 |
| Mar 22 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 6,400 |
| Mar 21 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 4,177 |
| Mar 20 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 26,615 |
| Mar 19 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 9,364 |
| Mar 18 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Mar 15 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Mar 14 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Mar 13 2024 | 87.00 | 2.50 | 2.96% | 87.00 | 87.00 | 87.00 | 1,419 |
| Mar 12 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Mar 11 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Mar 08 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Mar 07 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 780 |
| Mar 06 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Mar 05 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Mar 04 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Mar 01 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 29 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 28 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 27 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 26 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 23 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 120 |
| Feb 22 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 21 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 20 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 19 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 16 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 15 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 14 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 13 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 12 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 09 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 08 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 19 |
| Feb 07 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 06 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 05 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 02 2024 | 84.50 | -1.50 | -1.74% | 84.50 | 84.50 | 84.50 | 0.00 |
| Feb 01 2024 | 86.00 | 1.50 | 1.78% | 84.50 | 86.00 | 84.50 | 65 |
| Jan 31 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Jan 30 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 6 |
| Jan 29 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Jan 26 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 86.00 | 84.50 | 7 |
| Jan 25 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
