(ADPV)

AI Score

Unlock

34.40

-0.03 (-0.09%)

At close: Apr 14, 2025, 3:59 PM

34.38

-0.07%

Pre-market: Apr 15, 2025, 04:02 AM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	34.40	34.40	34.46	34.46	34.38	34.38	34.38	34.38	-0.15%	46,704
Apr 11, 2025	34.42	34.42	34.46	34.46	34.39	34.39	34.43	34.43	-0.03%	16,800
Apr 10, 2025	34.43	34.43	34.45	34.45	34.38	34.38	34.44	34.44	0.06%	52,200
Apr 9, 2025	34.38	34.38	34.47	34.47	34.05	34.05	34.42	34.42	0.00%	23,400
Apr 8, 2025	34.38	34.38	34.44	34.44	34.38	34.38	34.42	34.42	0.00%	46,102
Apr 7, 2025	34.49	34.49	37.94	37.94	34.36	34.36	34.42	34.42	-0.09%	11,100
Apr 4, 2025	34.48	34.48	34.48	34.48	34.41	34.41	34.45	34.45	0.09%	128,536
Apr 3, 2025	34.40	34.40	34.42	34.42	34.40	34.40	34.42	34.42	0.06%	135,300
Apr 2, 2025	34.40	34.40	34.43	34.43	34.36	34.36	34.40	34.40	0.09%	33,333
Apr 1, 2025	34.46	34.46	34.46	34.46	34.37	34.37	34.37	34.37	-0.06%	20,800
Mar 31, 2025	34.37	34.37	34.41	34.41	34.36	34.36	34.39	34.39	-0.06%	4,800
Mar 28, 2025	34.41	34.41	34.42	34.42	34.35	34.35	34.41	34.41	0.20%	20,028
Mar 27, 2025	34.33	34.33	34.35	34.35	34.33	34.33	34.34	34.34	-0.03%	10,826
Mar 26, 2025	34.36	34.36	34.40	34.40	34.35	34.35	34.35	34.35	0.00%	32,800
Mar 25, 2025	34.34	34.34	34.51	34.51	34.33	34.33	34.35	34.35	0.09%	37,600
Mar 24, 2025	34.41	34.41	34.44	34.44	34.32	34.32	34.32	34.32	-0.09%	21,511
Mar 21, 2025	35.60	35.60	35.60	35.60	34.33	34.33	34.35	34.35	0.00%	2,324
Mar 20, 2025	34.35	34.35	34.38	34.38	34.33	34.33	34.35	34.35	0.03%	3,900
Mar 19, 2025	34.42	34.42	34.44	34.44	34.33	34.33	34.34	34.34	-0.03%	13,400
Mar 18, 2025	34.80	34.80	34.80	34.80	34.21	34.21	34.35	34.35	-1.89%	4,953
Mar 17, 2025	34.65	34.65	35.21	35.21	34.63	34.63	35.01	35.01	1.57%	10,500
Mar 14, 2025	33.66	33.66	34.57	34.57	33.66	33.66	34.47	34.47	3.92%	11,746
Mar 13, 2025	33.89	33.89	33.89	33.89	32.95	32.95	33.17	33.17	-2.33%	37,600
Mar 12, 2025	34.24	34.24	34.55	34.55	33.42	33.42	33.96	33.96	1.62%	42,900
Mar 11, 2025	32.99	32.99	33.66	33.66	32.90	32.90	33.42	33.42	1.83%	30,900
Mar 10, 2025	34.12	34.12	34.27	34.27	32.81	32.81	32.82	32.82	-6.17%	68,612
Mar 7, 2025	34.60	34.60	35.17	35.17	33.74	33.74	34.98	34.98	0.49%	29,000
Mar 6, 2025	35.46	35.46	36.17	36.17	34.70	34.70	34.81	34.81	-5.36%	17,200
Mar 5, 2025	36.39	36.39	36.93	36.93	35.86	35.86	36.78	36.78	1.27%	26,200
Mar 4, 2025	36.53	36.53	36.82	36.82	35.42	35.42	36.32	36.32	-2.71%	66,900
Mar 3, 2025	38.30	38.30	38.67	38.67	36.92	36.92	37.33	37.33	-0.93%	50,300
Feb 28, 2025	36.56	36.56	37.68	37.68	36.45	36.45	37.68	37.68	2.03%	18,900
Feb 27, 2025	37.88	37.88	38.14	38.14	36.93	36.93	36.93	36.93	-1.31%	12,639
Feb 26, 2025	37.03	37.03	37.86	37.86	37.03	37.03	37.42	37.42	1.14%	15,700
Feb 25, 2025	37.89	37.89	37.95	37.95	36.67	36.67	37.00	37.00	-2.86%	37,900
Feb 24, 2025	38.72	38.72	38.83	38.83	37.66	37.66	38.09	38.09	-1.83%	52,800
Feb 21, 2025	40.45	40.45	40.55	40.55	38.77	38.77	38.80	38.80	-2.68%	30,260
Feb 20, 2025	40.91	40.91	41.46	41.46	39.33	39.33	39.87	39.87	-3.84%	47,418
Feb 19, 2025	42.25	42.25	42.25	42.25	41.27	41.27	41.46	41.46	-1.85%	52,885
Feb 18, 2025	42.48	42.48	42.50	42.50	41.95	41.95	42.24	42.24	0.33%	95,107
Feb 14, 2025	41.67	41.67	42.13	42.13	41.41	41.41	42.10	42.10	1.47%	60,000
Feb 13, 2025	40.94	40.94	41.61	41.61	40.85	40.85	41.49	41.49	3.88%	95,800
Feb 12, 2025	39.27	39.27	40.01	40.01	39.27	39.27	39.94	39.94	0.78%	39,777
Feb 11, 2025	40.12	40.12	40.20	40.20	39.53	39.53	39.63	39.63	-1.42%	19,035
Feb 10, 2025	40.30	40.30	40.30	40.30	39.75	39.75	40.20	40.20	0.88%	57,844
Feb 7, 2025	40.66	40.66	40.66	40.66	39.84	39.84	39.85	39.85	-1.04%	58,713
Feb 6, 2025	40.10	40.10	40.39	40.39	39.75	39.75	40.27	40.27	0.68%	34,342
Feb 5, 2025	39.73	39.73	40.00	40.00	39.62	39.62	40.00	40.00	0.70%	106,600
Feb 4, 2025	39.57	39.57	39.91	39.91	39.43	39.43	39.72	39.72	3.06%	34,366
Feb 3, 2025	37.67	37.67	38.70	38.70	37.67	37.67	38.54	38.54	-1.38%	15,700