(ADFI)
8.41
0.02 (0.24%)
At close: Apr 15, 2025, 3:54 PM
8.54
1.58%
After-hours: Apr 15, 2025, 08:00 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 8.36 | 8.36 | 8.43 | 8.43 | 8.36 | 8.36 | 8.41 | 8.41 | 0.24% | 28,018 |
| Apr 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | 8.37 | 8.39 | 8.39 | 0.84% | 16,800 |
| Apr 11, 2025 | 8.35 | 8.35 | 8.36 | 8.36 | 8.26 | 8.26 | 8.32 | 8.32 | -0.60% | 27,125 |
| Apr 10, 2025 | 8.37 | 8.37 | 8.40 | 8.40 | 8.31 | 8.31 | 8.37 | 8.37 | -0.48% | 42,600 |
| Apr 9, 2025 | 8.34 | 8.34 | 8.43 | 8.43 | 8.30 | 8.30 | 8.41 | 8.41 | 0.36% | 16,001 |
| Apr 8, 2025 | 8.44 | 8.44 | 8.45 | 8.45 | 8.38 | 8.38 | 8.38 | 8.38 | 0.36% | 61,800 |
| Apr 7, 2025 | 8.46 | 8.46 | 8.48 | 8.48 | 8.35 | 8.35 | 8.35 | 8.35 | -1.88% | 18,500 |
| Apr 4, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.47 | 8.47 | 8.51 | 8.51 | -0.47% | 10,800 |
| Apr 3, 2025 | 8.55 | 8.55 | 8.58 | 8.58 | 8.54 | 8.54 | 8.55 | 8.55 | 0.12% | 27,615 |
| Apr 2, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | 8.51 | 8.54 | 8.54 | 0.00% | 4,639 |
| Apr 1, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.52 | 8.52 | 8.54 | 8.54 | 0.35% | 10,300 |
| Mar 31, 2025 | 8.50 | 8.50 | 8.51 | 8.51 | 8.47 | 8.47 | 8.51 | 8.51 | 0.12% | 8,120 |
| Mar 28, 2025 | 8.36 | 8.36 | 8.52 | 8.52 | 8.36 | 8.36 | 8.50 | 8.50 | 0.71% | 18,408 |
| Mar 27, 2025 | 8.44 | 8.44 | 8.47 | 8.47 | 8.43 | 8.43 | 8.44 | 8.44 | -0.35% | 12,032 |
| Mar 26, 2025 | 8.47 | 8.47 | 8.48 | 8.48 | 8.46 | 8.46 | 8.47 | 8.47 | -0.24% | 14,800 |
| Mar 25, 2025 | 8.48 | 8.48 | 8.50 | 8.50 | 8.47 | 8.47 | 8.49 | 8.49 | 0.47% | 7,000 |
| Mar 24, 2025 | 8.49 | 8.49 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 22,437 |
| Mar 21, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | 15,100 |
| Mar 20, 2025 | 8.53 | 8.53 | 8.56 | 8.56 | 8.50 | 8.50 | 8.55 | 8.55 | 0.47% | 21,843 |
| Mar 19, 2025 | 8.49 | 8.49 | 8.51 | 8.51 | 8.47 | 8.47 | 8.51 | 8.51 | -0.12% | 15,032 |
| Mar 18, 2025 | 8.46 | 8.46 | 8.53 | 8.53 | 8.46 | 8.46 | 8.52 | 8.52 | 0.35% | 27,749 |
| Mar 17, 2025 | 8.47 | 8.47 | 8.51 | 8.51 | 8.47 | 8.47 | 8.49 | 8.49 | 0.24% | 15,400 |
| Mar 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | 8.45 | 8.47 | 8.47 | -0.12% | 19,200 |
| Mar 13, 2025 | 8.47 | 8.45 | 8.52 | 8.50 | 8.43 | 8.41 | 8.48 | 8.46 | 0.24% | 12,900 |
| Mar 12, 2025 | 8.55 | 8.53 | 8.56 | 8.54 | 8.41 | 8.39 | 8.46 | 8.44 | 0.00% | 17,500 |
| Mar 11, 2025 | 8.51 | 8.49 | 8.52 | 8.50 | 8.45 | 8.43 | 8.46 | 8.44 | -0.47% | 16,845 |
| Mar 10, 2025 | 8.51 | 8.49 | 8.61 | 8.59 | 8.49 | 8.47 | 8.50 | 8.48 | -0.35% | 19,948 |
| Mar 7, 2025 | 8.55 | 8.53 | 8.57 | 8.55 | 8.49 | 8.47 | 8.53 | 8.51 | 0.35% | 12,400 |
| Mar 6, 2025 | 8.40 | 8.38 | 8.54 | 8.52 | 8.40 | 8.38 | 8.50 | 8.48 | -0.93% | 9,427 |
| Mar 5, 2025 | 8.51 | 8.49 | 8.59 | 8.57 | 8.51 | 8.49 | 8.58 | 8.56 | 0.23% | 17,620 |
| Mar 4, 2025 | 8.57 | 8.55 | 8.57 | 8.55 | 8.55 | 8.53 | 8.56 | 8.54 | -0.35% | 8,416 |
| Mar 3, 2025 | 8.57 | 8.55 | 8.59 | 8.57 | 8.54 | 8.52 | 8.59 | 8.57 | 0.23% | 13,900 |
| Feb 28, 2025 | 8.56 | 8.54 | 8.57 | 8.55 | 8.54 | 8.52 | 8.57 | 8.55 | 0.47% | 3,033 |
| Feb 27, 2025 | 8.52 | 8.49 | 8.54 | 8.51 | 8.52 | 8.49 | 8.53 | 8.50 | -0.35% | 32,600 |
| Feb 26, 2025 | 8.50 | 8.48 | 8.56 | 8.54 | 8.50 | 8.48 | 8.56 | 8.54 | 0.35% | 14,912 |
| Feb 25, 2025 | 8.54 | 8.52 | 8.55 | 8.53 | 8.52 | 8.50 | 8.53 | 8.51 | 0.47% | 4,925 |
| Feb 24, 2025 | 8.48 | 8.45 | 8.51 | 8.48 | 8.46 | 8.43 | 8.49 | 8.46 | 0.24% | 29,600 |
| Feb 21, 2025 | 8.48 | 8.46 | 8.50 | 8.48 | 8.45 | 8.43 | 8.47 | 8.45 | 0.36% | 5,448 |
| Feb 20, 2025 | 8.44 | 8.42 | 8.47 | 8.45 | 8.42 | 8.40 | 8.44 | 8.42 | -0.12% | 36,919 |
| Feb 19, 2025 | 8.43 | 8.41 | 8.45 | 8.43 | 8.42 | 8.40 | 8.45 | 8.43 | 0.12% | 21,623 |
| Feb 18, 2025 | 8.43 | 8.41 | 8.45 | 8.43 | 8.41 | 8.39 | 8.44 | 8.42 | 0.12% | 84,315 |
| Feb 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 8.43 | 8.43 | 8.43 | -0.24% | 16,100 |
| Feb 13, 2025 | 8.47 | 8.44 | 8.49 | 8.46 | 8.44 | 8.41 | 8.45 | 8.42 | 0.00% | 37,600 |
| Feb 12, 2025 | 8.44 | 8.41 | 8.46 | 8.43 | 8.42 | 8.39 | 8.45 | 8.42 | -0.24% | 15,200 |
| Feb 11, 2025 | 8.44 | 8.41 | 8.50 | 8.47 | 8.44 | 8.41 | 8.47 | 8.44 | -0.12% | 19,800 |
| Feb 10, 2025 | 8.41 | 8.38 | 8.50 | 8.47 | 8.41 | 8.38 | 8.48 | 8.45 | -0.12% | 22,600 |
| Feb 7, 2025 | 8.47 | 8.44 | 8.50 | 8.47 | 8.45 | 8.42 | 8.49 | 8.46 | 0.12% | 30,000 |
| Feb 6, 2025 | 8.46 | 8.43 | 8.49 | 8.46 | 8.41 | 8.38 | 8.48 | 8.45 | -0.12% | 24,146 |
| Feb 5, 2025 | 8.49 | 8.46 | 8.51 | 8.48 | 8.48 | 8.45 | 8.49 | 8.46 | 0.35% | 30,200 |
| Feb 4, 2025 | 8.45 | 8.42 | 8.50 | 8.47 | 8.43 | 8.40 | 8.46 | 8.43 | -0.24% | 22,400 |