Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.915 | 0.04 | 1.86% | 1.865 | 1.93 | 1.86 | 708,543 |
| Jul 17 2024 | 1.88 | 0.02 | 1.35% | 1.865 | 1.885 | 1.855 | 412,226 |
| Jul 16 2024 | 1.855 | -0.03 | -1.33% | 1.88 | 1.88 | 1.83 | 309,383 |
| Jul 15 2024 | 1.88 | 0.02 | 1.35% | 1.88 | 1.905 | 1.865 | 542,065 |
| Jul 12 2024 | 1.855 | -0.02 | -0.80% | 1.88 | 1.89 | 1.855 | 277,312 |
| Jul 11 2024 | 1.87 | -0.03 | -1.32% | 1.895 | 1.90 | 1.87 | 188,111 |
| Jul 10 2024 | 1.895 | 0.01 | 0.53% | 1.885 | 1.90 | 1.8575 | 363,611 |
| Jul 09 2024 | 1.885 | -0.01 | -0.53% | 1.895 | 1.925 | 1.88 | 400,732 |
| Jul 08 2024 | 1.895 | -0.01 | -0.26% | 1.91 | 1.92 | 1.892 | 1,593,578 |
| Jul 05 2024 | 1.90 | -0.02 | -0.78% | 1.93 | 1.935 | 1.90 | 299,950 |
| Jul 04 2024 | 1.915 | 0.01 | 0.66% | 1.895 | 1.93 | 1.895 | 326,415 |
| Jul 03 2024 | 1.9025 | 0.00 | 0.13% | 1.905 | 1.91 | 1.895 | 189,509 |
| Jul 02 2024 | 1.90 | 0.00 | 0.00% | 1.895 | 1.915 | 1.895 | 456,721 |
| Jul 01 2024 | 1.90 | 0.07 | 3.54% | 1.84 | 1.905 | 1.825 | 267,196 |
| Jun 28 2024 | 1.835 | 0.03 | 1.66% | 1.815 | 1.8675 | 1.815 | 385,434 |
| Jun 27 2024 | 1.805 | -0.04 | -2.17% | 1.84 | 1.84 | 1.80 | 160,890 |
| Jun 26 2024 | 1.845 | -0.02 | -0.81% | 1.86 | 1.865 | 1.83 | 423,234 |
| Jun 25 2024 | 1.86 | 0.02 | 1.09% | 1.84 | 1.875 | 1.815 | 299,517 |
| Jun 24 2024 | 1.84 | -0.07 | -3.66% | 1.93 | 1.93 | 1.80 | 725,522 |
| Jun 21 2024 | 1.91 | -0.03 | -1.55% | 1.925 | 1.94 | 1.895 | 672,072 |
| Jun 20 2024 | 1.94 | 0.07 | 3.47% | 1.86 | 1.94 | 1.855 | 692,346 |
| Jun 19 2024 | 1.875 | 0.04 | 2.18% | 1.83 | 1.885 | 1.83 | 276,900 |
| Jun 18 2024 | 1.835 | 0.05 | 3.09% | 1.785 | 1.845 | 1.78 | 377,384 |
| Jun 17 2024 | 1.78 | -0.03 | -1.66% | 1.805 | 1.81 | 1.765 | 187,552 |
| Jun 14 2024 | 1.81 | -0.04 | -1.90% | 1.825 | 1.84 | 1.805 | 276,073 |
| Jun 13 2024 | 1.845 | 0.00 | 0.27% | 1.85 | 1.855 | 1.80 | 633,982 |
| Jun 12 2024 | 1.84 | 0.02 | 0.82% | 1.82 | 1.85 | 1.80 | 575,596 |
| Jun 11 2024 | 1.825 | 0.10 | 5.49% | 1.76 | 1.835 | 1.745 | 779,191 |
| Jun 07 2024 | 1.73 | 0.00 | 0.29% | 1.71 | 1.735 | 1.70 | 332,030 |
| Jun 06 2024 | 1.725 | 0.05 | 2.68% | 1.68 | 1.75 | 1.675 | 343,579 |
| Jun 05 2024 | 1.68 | 0.00 | 0.00% | 1.67 | 1.69 | 1.65 | 569,303 |
| Jun 04 2024 | 1.68 | -0.01 | -0.74% | 1.685 | 1.72 | 1.67 | 365,814 |
| Jun 03 2024 | 1.6925 | -0.03 | -1.88% | 1.72 | 1.725 | 1.677 | 278,555 |
| May 31 2024 | 1.725 | -0.01 | -0.29% | 1.72 | 1.74 | 1.70 | 529,795 |
| May 30 2024 | 1.73 | -0.06 | -3.08% | 1.77 | 1.775 | 1.72 | 326,789 |
| May 29 2024 | 1.785 | 0.01 | 0.56% | 1.77 | 1.80 | 1.755 | 618,809 |
| May 28 2024 | 1.775 | 0.01 | 0.85% | 1.75 | 1.78 | 1.75 | 256,158 |
| May 27 2024 | 1.76 | 0.02 | 1.15% | 1.75 | 1.77 | 1.72 | 358,969 |
| May 24 2024 | 1.74 | -0.04 | -2.25% | 1.77 | 1.78 | 1.72 | 420,016 |
| May 23 2024 | 1.78 | -0.07 | -3.52% | 1.85 | 1.85 | 1.77 | 482,783 |
| May 22 2024 | 1.845 | 0.02 | 1.10% | 1.85 | 1.925 | 1.82 | 847,495 |
| May 21 2024 | 1.825 | -0.03 | -1.35% | 1.86 | 1.895 | 1.825 | 920,968 |
| May 20 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.905 | 1.835 | 450,187 |
| May 17 2024 | 1.90 | -0.06 | -3.06% | 1.95 | 1.95 | 1.8825 | 520,765 |
| May 16 2024 | 1.96 | 0.01 | 0.51% | 1.965 | 1.97 | 1.935 | 254,081 |
| May 15 2024 | 1.95 | 0.02 | 1.04% | 1.94 | 1.9575 | 1.92 | 278,665 |
| May 14 2024 | 1.93 | 0.02 | 1.31% | 1.91 | 1.955 | 1.90 | 417,385 |
| May 13 2024 | 1.905 | 0.01 | 0.26% | 1.895 | 1.93 | 1.885 | 462,303 |
| May 10 2024 | 1.90 | -0.03 | -1.55% | 1.92 | 1.94 | 1.90 | 461,638 |
| May 09 2024 | 1.93 | -0.12 | -5.85% | 2.04 | 2.05 | 1.905 | 806,836 |
| May 08 2024 | 2.05 | -0.08 | -3.76% | 2.13 | 2.13 | 2.05 | 541,300 |
| May 07 2024 | 2.13 | 0.04 | 1.91% | 2.12 | 2.15 | 2.10 | 195,200 |
| May 06 2024 | 2.09 | -0.05 | -2.34% | 2.13 | 2.16 | 2.09 | 274,966 |
| May 03 2024 | 2.14 | 0.07 | 3.38% | 2.06 | 2.15 | 2.05 | 273,566 |
| May 02 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.09 | 2.05 | 146,303 |
| May 01 2024 | 2.08 | -0.05 | -2.35% | 2.13 | 2.13 | 2.065 | 338,979 |
| Apr 30 2024 | 2.13 | -0.03 | -1.39% | 2.17 | 2.19 | 2.105 | 463,866 |
| Apr 29 2024 | 2.16 | 0.04 | 1.89% | 2.12 | 2.17 | 2.12 | 278,142 |
| Apr 26 2024 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 2.08 | 247,734 |
| Apr 24 2024 | 2.13 | -0.03 | -1.39% | 2.18 | 2.195 | 2.09 | 462,393 |
| Apr 23 2024 | 2.16 | 0.05 | 2.37% | 2.10 | 2.17 | 2.10 | 255,506 |
| Apr 22 2024 | 2.11 | 0.01 | 0.48% | 2.09 | 2.13 | 2.08 | 252,053 |
