| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 02 2025 | $8.27 | $8.60 | $8.27 | $8.59 | 56,788,746 |
Week of May 26 2025 | $8.28 | $8.34 | $8.16 | $8.32 | 55,533,800 |
Week of May 19 2025 | $8.52 | $8.65 | $8.04 | $8.22 | 100,155,900 |
Week of May 12 2025 | $8.53 | $8.71 | $8.35 | $8.59 | 106,258,900 |
Week of May 05 2025 | $8.08 | $8.44 | $8.05 | $8.33 | 119,681,200 |
Week of April 28 2025 | $7.90 | $8.15 | $7.81 | $8.15 | 96,624,900 |
Week of April 21 2025 | $7.78 | $8.11 | $7.56 | $7.85 | 90,352,900 |
Week of April 14 2025 | $7.98 | $8.20 | $7.75 | $7.87 | 57,001,700 |
Week of April 07 2025 | $7.65 | $8.06 | $7.38 | $7.82 | 85,469,500 |
Week of March 31 2025 | $8.01 | $8.39 | $7.80 | $7.98 | 93,651,300 |
Week of March 24 2025 | $7.84 | $8.27 | $7.84 | $8.10 | 71,072,600 |
Week of March 17 2025 | $7.49 | $7.97 | $7.47 | $7.78 | 124,088,700 |
Week of March 10 2025 | $7.67 | $7.83 | $7.31 | $7.48 | 89,257,400 |
Week of March 03 2025 | $7.68 | $7.74 | $7.45 | $7.74 | 141,515,000 |
Week of February 24 2025 | $7.32 | $8.33 | $7.23 | $8.13 | 93,004,500 |
Week of February 17 2025 | $7.54 | $7.55 | $7.25 | $7.30 | 25,717,200 |
Week of February 10 2025 | $7.48 | $7.61 | $7.26 | $7.51 | 31,122,000 |
Week of February 03 2025 | $7.46 | $7.76 | $7.41 | $7.48 | 37,127,300 |
Week of January 27 2025 | $7.37 | $7.75 | $7.37 | $7.62 | 30,352,800 |
Week of January 20 2025 | $7.25 | $7.47 | $7.19 | $7.43 | 16,728,700 |
Week of January 13 2025 | $6.75 | $7.24 | $6.74 | $7.22 | 26,091,800 |
Week of January 06 2025 | $7.09 | $7.20 | $6.81 | $6.82 | 19,088,000 |
Week of December 30 2024 | $6.85 | $7.05 | $6.82 | $7.03 | 23,998,000 |
Week of December 23 2024 | $6.76 | $6.98 | $6.66 | $6.92 | 19,078,000 |
Week of December 16 2024 | $7.12 | $7.16 | $6.71 | $6.78 | 40,196,900 |
Daily pricing data for ADT dates back to 1/19/2018, and may be incomplete.
