(ADPV)
AMEX: ADPV
· Real-Time Price · USD
39.94
-0.12 (-0.30%)
At close: Sep 05, 2025, 3:59 PM
39.18
-1.90%
After-hours: Sep 05, 2025, 06:46 PM EDT
ADPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.32 | 40.39 | 39.24 | 39.98 | 39.94 | -0.20% | 11,700 |
| Sep 4, 2025 | 40.28 | 40.28 | 39.98 | 40.06 | 40.06 | -0.35% | 2,023 |
| Sep 3, 2025 | 40.62 | 40.64 | 40.18 | 40.20 | 40.20 | -0.84% | 19,338 |
| Sep 2, 2025 | 40.10 | 40.54 | 39.78 | 40.54 | 40.54 | -1.05% | 6,900 |
| Aug 29, 2025 | 41.34 | 41.34 | 40.74 | 40.97 | 40.97 | -0.94% | 9,500 |
| Aug 28, 2025 | 41.09 | 41.38 | 41.06 | 41.36 | 41.36 | 0.98% | 10,500 |
| Aug 27, 2025 | 41.13 | 41.13 | 40.89 | 40.96 | 40.96 | -0.29% | 14,242 |
| Aug 26, 2025 | 41.07 | 41.47 | 41.07 | 41.08 | 41.08 | 0.07% | 20,414 |
| Aug 25, 2025 | 40.49 | 41.28 | 40.41 | 41.05 | 41.05 | 1.58% | 23,711 |
| Aug 22, 2025 | 39.37 | 40.56 | 39.37 | 40.41 | 40.41 | 2.69% | 26,900 |
| Aug 21, 2025 | 39.09 | 39.49 | 39.08 | 39.35 | 39.35 | 0.25% | 16,200 |
| Aug 20, 2025 | 39.00 | 39.25 | 38.45 | 39.25 | 39.25 | 0.05% | 25,400 |
| Aug 19, 2025 | 40.02 | 40.02 | 39.10 | 39.23 | 39.23 | -3.06% | 11,500 |
| Aug 18, 2025 | 40.49 | 40.54 | 40.14 | 40.47 | 40.47 | -0.54% | 50,948 |
| Aug 15, 2025 | 40.70 | 40.71 | 40.40 | 40.69 | 40.69 | -0.37% | 18,434 |
| Aug 14, 2025 | 40.85 | 41.12 | 40.54 | 40.84 | 40.84 | -1.23% | 14,000 |
| Aug 13, 2025 | 41.30 | 41.53 | 40.81 | 41.35 | 41.35 | 0.58% | 20,837 |
| Aug 12, 2025 | 40.82 | 41.13 | 40.82 | 41.11 | 41.11 | 1.63% | 25,641 |
| Aug 11, 2025 | 40.65 | 41.06 | 40.45 | 40.45 | 40.45 | -0.30% | 38,117 |
| Aug 8, 2025 | 41.04 | 41.04 | 40.56 | 40.57 | 40.57 | 0.42% | 31,014 |