ADAMH(ADAMH)
ADAMH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $25.40 | $25.44 | $25.35 | $25.37 | 60,826 |
| 8/10/2026 | $25.40 | $25.43 | $25.40 | $25.41 | 15,800 |
| 8/7/2026 | $25.41 | $25.42 | $25.38 | $25.42 | 14,207 |
| 8/6/2026 | $25.43 | $25.43 | $25.38 | $25.38 | 24,381 |
| 8/5/2026 | $25.38 | $25.43 | $25.38 | $25.42 | 31,570 |
| 8/4/2026 | $25.36 | $25.38 | $25.35 | $25.35 | 23,700 |
| 8/3/2026 | $25.37 | $25.39 | $25.33 | $25.33 | 18,011 |
| 7/31/2026 | $25.35 | $25.37 | $25.30 | $25.31 | 18,512 |
| 7/30/2026 | $25.30 | $25.36 | $25.30 | $25.31 | 16,455 |
| 7/29/2026 | $25.31 | $25.35 | $25.30 | $25.30 | 11,316 |
| 7/28/2026 | $25.32 | $25.36 | $25.30 | $25.33 | 28,000 |
| 7/27/2026 | $25.36 | $25.39 | $25.31 | $25.31 | 17,743 |
| 7/24/2026 | $25.30 | $25.39 | $25.30 | $25.35 | 8,500 |
| 7/23/2026 | $25.30 | $25.37 | $25.30 | $25.35 | 13,900 |
| 7/22/2026 | $25.29 | $25.33 | $25.29 | $25.30 | 6,242 |
| 7/21/2026 | $25.27 | $25.34 | $25.27 | $25.30 | 16,500 |
| 7/20/2026 | $25.36 | $25.40 | $25.21 | $25.21 | 40,621 |
| 7/17/2026 | $25.33 | $25.38 | $25.33 | $25.35 | 12,320 |
| 7/16/2026 | $25.38 | $25.40 | $25.34 | $25.34 | 20,140 |
| 7/15/2026 | $25.38 | $25.40 | $25.36 | $25.36 | 28,645 |
| 7/14/2026 | $25.32 | $25.39 | $25.32 | $25.39 | 14,803 |
| 7/13/2026 | $25.31 | $25.33 | $25.26 | $25.33 | 19,800 |
| 7/10/2026 | $25.31 | $25.35 | $25.23 | $25.29 | 57,315 |
| 7/9/2026 | $25.24 | $25.33 | $25.22 | $25.28 | 19,100 |
| 7/8/2026 | $25.30 | $25.33 | $25.20 | $25.23 | 38,700 |
| 7/7/2026 | $25.30 | $25.33 | $25.26 | $25.33 | 19,527 |
| 7/6/2026 | $25.26 | $25.32 | $25.24 | $25.30 | 21,500 |
| 7/2/2026 | $25.28 | $25.34 | $25.21 | $25.24 | 40,946 |
| 7/1/2026 | $25.19 | $25.35 | $25.19 | $25.26 | 41,103 |
| 6/30/2026 | $25.30 | $25.39 | $25.15 | $25.15 | 74,920 |
| 6/29/2026 | $25.45 | $25.45 | $25.25 | $25.30 | 82,215 |
| 6/26/2026 | $25.60 | $25.64 | $25.60 | $25.63 | 3,321 |
| 6/25/2026 | $25.56 | $25.60 | $25.55 | $25.59 | 7,100 |
| 6/24/2026 | $25.56 | $25.65 | $25.53 | $25.55 | 13,547 |
| 6/23/2026 | $25.42 | $25.60 | $25.40 | $25.51 | 12,426 |
| 6/22/2026 | $25.50 | $25.50 | $25.46 | $25.46 | 8,200 |
| 6/18/2026 | $25.47 | $25.56 | $25.42 | $25.52 | 10,338 |
| 6/17/2026 | $25.44 | $25.47 | $25.40 | $25.40 | 13,700 |
| 6/16/2026 | $25.35 | $25.44 | $25.32 | $25.39 | 12,000 |
| 6/15/2026 | $25.20 | $25.36 | $25.20 | $25.33 | 41,201 |
| 6/12/2026 | $25.79 | $25.82 | $25.76 | $25.78 | 27,028 |
| 6/11/2026 | $25.78 | $25.80 | $25.76 | $25.79 | 44,133 |
| 6/10/2026 | $25.77 | $25.79 | $25.76 | $25.79 | 18,330 |
| 6/9/2026 | $25.79 | $25.79 | $25.69 | $25.72 | 6,400 |
| 6/8/2026 | $25.60 | $25.80 | $25.60 | $25.75 | 14,600 |
| 6/5/2026 | $25.77 | $25.79 | $25.67 | $25.69 | 12,625 |
| 6/4/2026 | $25.77 | $25.79 | $25.68 | $25.76 | 17,549 |
| 6/3/2026 | $25.67 | $25.78 | $25.67 | $25.74 | 5,078 |
| 6/2/2026 | $25.73 | $25.80 | $25.67 | $25.67 | 25,300 |
| 6/1/2026 | $25.70 | $25.74 | $25.67 | $25.72 | 14,860 |
| 5/29/2026 | $25.57 | $25.71 | $25.57 | $25.68 | 6,929 |
| 5/28/2026 | $25.63 | $25.74 | $25.62 | $25.62 | 8,300 |
| 5/27/2026 | $25.69 | $25.71 | $25.63 | $25.63 | 4,500 |
| 5/26/2026 | $25.79 | $25.79 | $25.62 | $25.72 | 8,700 |
| 5/22/2026 | $25.52 | $25.71 | $25.52 | $25.71 | 10,600 |
| 5/21/2026 | $25.56 | $25.69 | $25.56 | $25.62 | 10,145 |
| 5/20/2026 | $25.45 | $25.60 | $25.45 | $25.48 | 6,400 |
| 5/19/2026 | $25.68 | $25.69 | $25.39 | $25.43 | 23,200 |
| 5/18/2026 | $25.66 | $25.70 | $25.66 | $25.67 | 11,200 |
| 5/15/2026 | $25.66 | $25.70 | $25.64 | $25.70 | 7,702 |
| 5/14/2026 | $25.66 | $25.67 | $25.63 | $25.67 | 5,221 |