ADAML(ADAML)
ADAML
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $24.48 | $24.48 | $24.48 | $24.48 | 6 |
| 8/4/2026 | $24.60 | $24.60 | $24.49 | $24.52 | 5,700 |
| 8/3/2026 | $24.43 | $24.60 | $24.42 | $24.60 | 14,809 |
| 7/31/2026 | $24.45 | $24.51 | $24.42 | $24.44 | 8,100 |
| 7/30/2026 | $24.46 | $24.47 | $24.42 | $24.45 | 10,595 |
| 7/29/2026 | $24.46 | $24.46 | $24.43 | $24.45 | 2,900 |
| 7/28/2026 | $24.48 | $24.49 | $24.45 | $24.46 | 5,300 |
| 7/27/2026 | $24.40 | $24.53 | $24.40 | $24.53 | 1,935 |
| 7/24/2026 | $24.40 | $24.43 | $24.40 | $24.43 | 3,500 |
| 7/23/2026 | $24.38 | $24.43 | $24.38 | $24.41 | 2,681 |
| 7/22/2026 | $24.40 | $24.56 | $24.39 | $24.39 | 2,634 |
| 7/21/2026 | $24.37 | $24.37 | $24.33 | $24.35 | 23,001 |
| 7/20/2026 | $24.45 | $24.50 | $24.37 | $24.37 | 9,010 |
| 7/17/2026 | $24.55 | $24.55 | $24.50 | $24.50 | 10,700 |
| 7/16/2026 | $24.55 | $24.55 | $24.49 | $24.49 | 12,200 |
| 7/15/2026 | $24.49 | $24.55 | $24.41 | $24.50 | 10,812 |
| 7/14/2026 | $24.40 | $24.40 | $24.37 | $24.38 | 2,700 |
| 7/13/2026 | $24.50 | $24.50 | $24.35 | $24.36 | 27,718 |
| 7/10/2026 | $24.36 | $24.40 | $24.35 | $24.37 | 6,500 |
| 7/9/2026 | $24.34 | $24.34 | $24.25 | $24.34 | 10,000 |
| 7/8/2026 | $24.33 | $24.33 | $24.32 | $24.33 | 1,500 |
| 7/7/2026 | $24.25 | $24.36 | $24.25 | $24.32 | 3,901 |
| 7/6/2026 | $24.17 | $24.29 | $24.17 | $24.29 | 3,126 |
| 7/2/2026 | $24.33 | $24.36 | $24.30 | $24.30 | 7,100 |
| 7/1/2026 | $23.98 | $24.38 | $23.98 | $24.30 | 3,100 |
| 6/30/2026 | $24.46 | $24.46 | $24.30 | $24.32 | 38,000 |
| 6/29/2026 | $24.36 | $24.47 | $24.36 | $24.43 | 1,500 |
| 6/26/2026 | $24.39 | $24.43 | $24.35 | $24.43 | 9,900 |
| 6/25/2026 | $24.35 | $24.39 | $24.35 | $24.35 | 3,300 |
| 6/24/2026 | $24.37 | $24.37 | $24.35 | $24.35 | 1,900 |
| 6/23/2026 | $24.32 | $24.37 | $24.32 | $24.35 | 18,400 |
| 6/22/2026 | $24.32 | $24.41 | $24.28 | $24.32 | 28,500 |
| 6/18/2026 | $24.33 | $24.35 | $24.26 | $24.30 | 12,700 |
| 6/17/2026 | $24.23 | $24.38 | $24.23 | $24.29 | 2,921 |
| 6/16/2026 | $24.30 | $24.30 | $24.25 | $24.25 | 25,500 |
| 6/15/2026 | $24.30 | $24.43 | $24.30 | $24.38 | 13,144 |
| 6/12/2026 | $24.23 | $24.35 | $24.23 | $24.35 | 10,321 |
| 6/11/2026 | $24.10 | $24.23 | $24.10 | $24.21 | 11,400 |
| 6/10/2026 | $24.19 | $24.25 | $24.13 | $24.13 | 53,237 |
| 6/9/2026 | $24.16 | $24.22 | $24.15 | $24.18 | 13,900 |
| 6/8/2026 | $24.20 | $24.26 | $24.07 | $24.10 | 24,000 |
| 6/5/2026 | $24.22 | $24.22 | $24.10 | $24.10 | 7,900 |
| 6/4/2026 | $24.18 | $24.24 | $24.18 | $24.24 | 2,300 |
| 6/3/2026 | $24.22 | $24.24 | $24.18 | $24.18 | 2,518 |
| 6/2/2026 | $24.15 | $24.27 | $24.14 | $24.18 | 21,545 |
| 6/1/2026 | $24.25 | $24.26 | $24.20 | $24.24 | 3,025 |
| 5/29/2026 | $24.28 | $24.28 | $24.23 | $24.23 | 700 |
| 5/28/2026 | $24.20 | $24.28 | $24.20 | $24.26 | 2,600 |
| 5/27/2026 | $24.10 | $24.25 | $24.10 | $24.15 | 6,700 |
| 5/26/2026 | $24.23 | $24.27 | $24.20 | $24.24 | 2,400 |
| 5/22/2026 | $24.23 | $24.35 | $24.23 | $24.35 | 300 |
| 5/21/2026 | $24.13 | $24.28 | $24.13 | $24.28 | 2,932 |
| 5/20/2026 | $24.10 | $24.12 | $24.10 | $24.12 | 1,101 |
| 5/19/2026 | $24.10 | $24.19 | $24.04 | $24.11 | 2,200 |
| 5/18/2026 | $24.10 | $24.25 | $24.10 | $24.20 | 2,300 |
| 5/15/2026 | $24.10 | $24.25 | $24.10 | $24.13 | 10,111 |
| 5/14/2026 | $24.15 | $24.20 | $24.15 | $24.19 | 3,028 |
| 5/13/2026 | $24.24 | $24.24 | $24.15 | $24.15 | 1,300 |
| 5/12/2026 | $24.10 | $24.24 | $24.10 | $24.24 | 4,400 |
| 5/11/2026 | $24.24 | $24.24 | $24.17 | $24.24 | 2,236 |
| 5/8/2026 | $24.20 | $24.35 | $24.08 | $24.24 | 27,900 |
| 5/7/2026 | $24.32 | $24.35 | $24.24 | $24.30 | 34,000 |