(ADIV)

AI Score

Unlock

14.85

0.15 (0.99%)

At close: Apr 14, 2025, 3:52 PM

14.80

-0.32%

After-hours: Apr 14, 2025, 04:07 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	14.86	14.86	14.86	14.86	14.80	14.80	14.80	14.80	0.68%	2,553
Apr 11, 2025	14.60	14.60	14.70	14.70	14.45	14.45	14.70	14.70	3.67%	2,800
Apr 10, 2025	14.20	14.20	14.48	14.48	14.05	14.05	14.18	14.18	-1.46%	7,300
Apr 9, 2025	13.63	13.63	14.62	14.62	13.45	13.45	14.39	14.39	7.15%	19,116
Apr 8, 2025	13.86	13.86	13.89	13.89	13.43	13.43	13.43	13.43	-2.54%	48,827
Apr 7, 2025	13.85	13.85	14.05	14.05	13.53	13.53	13.78	13.78	-4.31%	9,933
Apr 4, 2025	14.85	14.85	14.85	14.85	14.30	14.30	14.40	14.40	-5.51%	10,400
Apr 3, 2025	15.28	15.28	15.28	15.28	15.24	15.24	15.24	15.24	-1.80%	2,213
Apr 2, 2025	15.51	15.51	15.52	15.52	15.48	15.48	15.52	15.52	0.39%	721
Apr 1, 2025	15.41	15.41	15.46	15.46	15.41	15.41	15.46	15.46	0.52%	1,800
Mar 31, 2025	15.30	15.30	15.39	15.39	15.27	15.27	15.38	15.38	-0.77%	6,704
Mar 28, 2025	15.61	15.61	15.61	15.61	15.49	15.49	15.50	15.50	-2.45%	3,900
Mar 27, 2025	15.87	15.77	15.91	15.81	15.87	15.77	15.89	15.79	0.70%	2,100
Mar 26, 2025	15.83	15.73	15.83	15.73	15.78	15.68	15.78	15.68	-0.69%	600
Mar 25, 2025	15.93	15.83	15.94	15.84	15.88	15.78	15.89	15.79	0.95%	3,417
Mar 24, 2025	15.73	15.63	15.88	15.78	15.68	15.58	15.74	15.64	0.19%	11,207
Mar 21, 2025	15.66	15.56	15.73	15.63	15.64	15.54	15.71	15.61	0.00%	12,100
Mar 20, 2025	15.71	15.61	15.74	15.64	15.71	15.61	15.71	15.61	-1.07%	3,400
Mar 19, 2025	15.88	15.78	16.07	15.97	15.86	15.76	15.88	15.78	0.00%	4,747
Mar 18, 2025	15.96	15.86	15.96	15.86	15.88	15.78	15.88	15.78	-1.06%	11,723
Mar 17, 2025	15.92	15.82	16.20	16.10	15.92	15.82	16.05	15.95	0.75%	9,138
Mar 14, 2025	15.88	15.77	16.05	15.94	15.88	15.77	15.93	15.82	1.79%	5,100
Mar 13, 2025	15.62	15.52	15.65	15.55	15.59	15.49	15.65	15.55	-0.57%	800
Mar 12, 2025	15.70	15.60	15.74	15.64	15.69	15.59	15.74	15.64	0.45%	9,600
Mar 11, 2025	15.63	15.53	15.68	15.58	15.59	15.49	15.67	15.57	0.71%	43,401
Mar 10, 2025	15.71	15.61	15.73	15.63	15.53	15.43	15.56	15.46	-2.20%	5,100
Mar 7, 2025	15.79	15.69	15.97	15.87	15.75	15.65	15.91	15.81	0.89%	25,500
Mar 6, 2025	15.87	15.77	15.87	15.77	15.76	15.66	15.77	15.67	-1.07%	2,300
Mar 5, 2025	15.85	15.75	15.94	15.84	15.85	15.75	15.94	15.84	1.46%	800
Mar 4, 2025	15.53	15.43	15.71	15.61	15.53	15.43	15.71	15.61	1.35%	902
Mar 3, 2025	15.73	15.64	15.73	15.64	15.50	15.41	15.50	15.41	-1.08%	2,900
Feb 28, 2025	15.60	15.50	15.71	15.61	15.59	15.49	15.67	15.57	-0.89%	3,500
Feb 27, 2025	15.98	15.88	15.98	15.88	15.81	15.71	15.81	15.71	-1.31%	4,619
Feb 26, 2025	16.01	15.91	16.07	15.97	16.01	15.91	16.02	15.92	1.26%	3,929
Feb 25, 2025	15.77	15.67	15.82	15.72	15.74	15.64	15.82	15.72	-0.38%	3,000
Feb 24, 2025	15.91	15.81	15.91	15.81	15.86	15.76	15.88	15.78	0.06%	1,100
Feb 21, 2025	16.07	15.97	16.07	15.97	15.85	15.75	15.87	15.77	-1.00%	5,516
Feb 20, 2025	15.99	15.89	16.04	15.94	15.99	15.89	16.03	15.93	0.19%	3,103
Feb 19, 2025	15.96	15.86	16.00	15.90	15.91	15.81	16.00	15.90	0.31%	8,900
Feb 18, 2025	16.01	15.91	16.01	15.91	15.95	15.85	15.95	15.85	0.06%	60,312
Feb 14, 2025	15.93	15.83	15.97	15.87	15.92	15.82	15.94	15.84	0.63%	5,500
Feb 13, 2025	15.84	15.74	15.84	15.74	15.84	15.74	15.84	15.74	-0.13%	100
Feb 12, 2025	15.74	15.64	15.86	15.76	15.74	15.64	15.86	15.76	0.76%	500
Feb 11, 2025	15.73	15.63	15.74	15.64	15.73	15.63	15.74	15.64	0.32%	843
Feb 10, 2025	15.68	15.58	15.69	15.59	15.68	15.58	15.69	15.59	0.32%	1,616
Feb 7, 2025	15.76	15.66	15.76	15.66	15.62	15.52	15.64	15.54	0.19%	900
Feb 6, 2025	15.60	15.50	15.61	15.51	15.60	15.50	15.61	15.51	0.32%	246
Feb 5, 2025	15.59	15.49	15.59	15.49	15.56	15.46	15.56	15.46	-0.51%	1,000
Feb 4, 2025	15.63	15.53	15.64	15.54	15.62	15.52	15.64	15.54	1.30%	900
Feb 3, 2025	15.44	15.35	15.44	15.35	15.44	15.35	15.44	15.35	-0.64%	115