Columbia Diversified Fixe... (DIAL)
17.84
-0.04 (-0.22%)
At close: Apr 01, 2025, 3:59 PM
17.87
0.14%
After-hours: Apr 01, 2025, 08:00 PM EDT
ARDS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 17.82 | 17.87 | 17.82 | 17.87 | -0.01 | -0.06% | 717,909 |
| Mar 31, 2025 | 17.84 | 17.88 | 17.84 | 17.88 | 0.04 | 0.22% | 91,400 |
| Mar 28, 2025 | 17.83 | 17.85 | 17.82 | 17.84 | 0.04 | 0.22% | 16,524 |
| Mar 27, 2025 | 17.80 | 17.81 | 17.78 | 17.80 | 0.00 | 0.00% | 29,425 |
| Mar 26, 2025 | 17.86 | 17.86 | 17.80 | 17.80 | -0.06 | -0.34% | 44,500 |
| Mar 25, 2025 | 17.86 | 17.89 | 17.86 | 17.86 | 0.01 | 0.06% | 85,703 |
| Mar 24, 2025 | 17.87 | 17.89 | 17.85 | 17.85 | -0.04 | -0.22% | 38,200 |
| Mar 21, 2025 | 17.91 | 17.93 | 17.84 | 17.89 | -0.02 | -0.11% | 41,200 |
| Mar 20, 2025 | 17.95 | 17.95 | 17.90 | 17.91 | -0.01 | -0.06% | 84,402 |
| Mar 19, 2025 | 17.84 | 17.93 | 17.83 | 17.92 | 0.07 | 0.39% | 34,741 |
| Mar 18, 2025 | 17.81 | 17.86 | 17.81 | 17.85 | 0.03 | 0.17% | 33,800 |
| Mar 17, 2025 | 17.84 | 17.85 | 17.81 | 17.82 | 0.05 | 0.28% | 200,700 |
| Mar 14, 2025 | 17.77 | 17.81 | 17.77 | 17.77 | -0.01 | -0.06% | 163,111 |
| Mar 13, 2025 | 17.76 | 17.79 | 17.74 | 17.78 | -0.02 | -0.11% | 55,800 |
| Mar 12, 2025 | 17.81 | 17.82 | 17.78 | 17.80 | -0.01 | -0.06% | 21,516 |
| Mar 11, 2025 | 17.86 | 17.88 | 17.80 | 17.81 | -0.05 | -0.28% | 410,700 |
| Mar 10, 2025 | 17.90 | 17.90 | 17.84 | 17.86 | 0.02 | 0.11% | 76,126 |
| Mar 7, 2025 | 17.90 | 17.90 | 17.83 | 17.84 | 0.00 | 0.00% | 27,942 |
| Mar 6, 2025 | 17.82 | 17.86 | 17.82 | 17.84 | -0.02 | -0.11% | 427,100 |
| Mar 5, 2025 | 17.92 | 17.92 | 17.85 | 17.86 | -0.03 | -0.17% | 127,002 |
| Mar 4, 2025 | 17.92 | 17.93 | 17.88 | 17.89 | -0.01 | -0.06% | 53,446 |
| Mar 3, 2025 | 17.87 | 17.91 | 17.87 | 17.90 | -0.05 | -0.28% | 27,300 |
| Feb 28, 2025 | 17.93 | 17.95 | 17.91 | 17.95 | 0.05 | 0.28% | 79,500 |
| Feb 27, 2025 | 17.91 | 17.92 | 17.88 | 17.90 | -0.05 | -0.28% | 172,332 |
| Feb 26, 2025 | 17.93 | 17.95 | 17.90 | 17.95 | 0.04 | 0.22% | 30,422 |
| Feb 25, 2025 | 17.91 | 17.91 | 17.89 | 17.91 | 0.10 | 0.56% | 505,200 |
| Feb 24, 2025 | 17.78 | 17.82 | 17.78 | 17.81 | 0.02 | 0.11% | 22,322 |
| Feb 21, 2025 | 17.78 | 17.81 | 17.78 | 17.79 | 0.02 | 0.11% | 95,724 |
| Feb 20, 2025 | 17.77 | 17.78 | 17.74 | 17.77 | 0.02 | 0.11% | 89,310 |
| Feb 19, 2025 | 17.69 | 17.75 | 17.69 | 17.75 | 0.03 | 0.17% | 63,800 |
| Feb 18, 2025 | 17.75 | 17.78 | 17.72 | 17.72 | -0.07 | -0.39% | 114,133 |
| Feb 14, 2025 | 17.80 | 17.83 | 17.79 | 17.79 | 0.05 | 0.28% | 38,000 |
| Feb 13, 2025 | 17.64 | 17.74 | 17.64 | 17.74 | 0.12 | 0.68% | 34,200 |
| Feb 12, 2025 | 17.61 | 17.64 | 17.58 | 17.62 | -0.06 | -0.34% | 43,509 |
| Feb 11, 2025 | 17.71 | 17.71 | 17.67 | 17.68 | -0.05 | -0.28% | 37,130 |
| Feb 10, 2025 | 17.70 | 17.74 | 17.70 | 17.73 | 0.02 | 0.11% | 29,713 |
| Feb 7, 2025 | 17.75 | 17.75 | 17.70 | 17.71 | -0.08 | -0.45% | 140,500 |
| Feb 6, 2025 | 17.79 | 17.79 | 17.75 | 17.79 | -0.01 | -0.06% | 38,800 |
| Feb 5, 2025 | 17.76 | 17.80 | 17.76 | 17.80 | 0.10 | 0.56% | 72,238 |
| Feb 4, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 0.06 | 0.34% | 22,034 |
| Feb 3, 2025 | 17.71 | 17.71 | 17.62 | 17.64 | -0.07 | -0.40% | 626,414 |
| Jan 31, 2025 | 17.71 | 17.76 | 17.67 | 17.71 | -0.02 | -0.11% | 138,400 |
| Jan 30, 2025 | 17.75 | 17.75 | 17.72 | 17.73 | 0.05 | 0.28% | 16,600 |
| Jan 29, 2025 | 17.74 | 17.74 | 17.67 | 17.68 | -0.04 | -0.23% | 25,125 |
| Jan 28, 2025 | 17.73 | 17.73 | 17.68 | 17.72 | -0.01 | -0.06% | 25,807 |
| Jan 27, 2025 | 17.69 | 17.73 | 17.69 | 17.73 | 0.07 | 0.40% | 31,217 |
| Jan 24, 2025 | 17.66 | 17.68 | 17.61 | 17.66 | 0.03 | 0.17% | 40,800 |
| Jan 23, 2025 | 17.56 | 17.63 | 17.56 | 17.63 | 0.00 | 0.00% | 67,943 |
| Jan 22, 2025 | 17.68 | 17.68 | 17.63 | 17.63 | -0.06 | -0.34% | 32,400 |
| Jan 21, 2025 | 17.64 | 17.69 | 17.63 | 17.69 | 0.10 | 0.57% | 87,413 |