Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 59.20 | -4.00 | -6.33% | 63.50 | 64.20 | 57.60 | 49,629 |
| Jun 13 2024 | 63.20 | -2.00 | -3.07% | 65.20 | 65.60 | 61.50 | 18,227 |
| Jun 12 2024 | 65.20 | 0.70 | 1.09% | 64.10 | 67.90 | 63.50 | 28,439 |
| Jun 11 2024 | 64.50 | -2.10 | -3.15% | 64.80 | 65.70 | 62.50 | 33,419 |
| Jun 10 2024 | 66.60 | 1.60 | 2.46% | 65.60 | 67.50 | 65.20 | 18,672 |
| Jun 07 2024 | 65.00 | -3.00 | -4.41% | 68.10 | 70.00 | 64.10 | 62,202 |
| Jun 06 2024 | 68.00 | 2.50 | 3.82% | 65.40 | 68.20 | 64.50 | 41,582 |
| Jun 05 2024 | 65.50 | 4.20 | 6.85% | 61.80 | 65.50 | 61.80 | 59,220 |
| Jun 04 2024 | 61.30 | 0.30 | 0.49% | 61.30 | 61.90 | 59.30 | 17,811 |
| Jun 03 2024 | 61.00 | 2.30 | 3.92% | 58.40 | 62.50 | 58.40 | 31,203 |
| May 31 2024 | 58.70 | -2.80 | -4.55% | 61.50 | 61.90 | 57.20 | 21,891 |
| May 30 2024 | 61.50 | 1.10 | 1.82% | 60.00 | 62.10 | 59.40 | 11,932 |
| May 29 2024 | 60.40 | -1.20 | -1.95% | 61.50 | 62.10 | 59.00 | 22,961 |
| May 28 2024 | 61.60 | -1.30 | -2.07% | 62.00 | 62.90 | 60.30 | 26,138 |
| May 27 2024 | 62.90 | 2.00 | 3.28% | 61.00 | 62.90 | 60.60 | 24,926 |
| May 24 2024 | 60.90 | 1.30 | 2.18% | 58.50 | 61.40 | 58.10 | 20,577 |
| May 23 2024 | 59.60 | -0.50 | -0.83% | 60.90 | 61.80 | 58.90 | 25,885 |
| May 22 2024 | 60.10 | 1.50 | 2.56% | 58.50 | 61.30 | 57.30 | 32,139 |
| May 21 2024 | 58.60 | -0.60 | -1.01% | 60.00 | 62.10 | 58.00 | 47,993 |
| May 20 2024 | 59.20 | 0.60 | 1.02% | 58.80 | 59.60 | 58.50 | 11,150 |
| May 17 2024 | 58.60 | 1.00 | 1.74% | 57.60 | 59.40 | 57.30 | 25,116 |
| May 16 2024 | 57.60 | 1.00 | 1.77% | 56.80 | 59.00 | 56.60 | 35,784 |
| May 15 2024 | 56.60 | 2.20 | 4.04% | 54.90 | 56.80 | 54.00 | 29,593 |
| May 14 2024 | 54.40 | -1.40 | -2.51% | 55.20 | 55.70 | 53.90 | 8,019 |
| May 13 2024 | 55.80 | 0.80 | 1.45% | 54.60 | 56.00 | 54.20 | 10,274 |
| May 10 2024 | 55.00 | 1.70 | 3.19% | 54.10 | 55.60 | 53.40 | 18,291 |
| May 09 2024 | 53.30 | -0.30 | -0.56% | 53.70 | 54.50 | 52.50 | 5,797 |
| May 08 2024 | 53.60 | -1.70 | -3.07% | 55.30 | 55.70 | 53.30 | 9,827 |
| May 07 2024 | 55.30 | 0.30 | 0.55% | 55.00 | 56.00 | 54.70 | 5,947 |
| May 06 2024 | 55.00 | 0.70 | 1.29% | 55.20 | 56.40 | 54.70 | 22,457 |
| May 03 2024 | 54.30 | 0.30 | 0.56% | 53.80 | 55.20 | 53.00 | 20,969 |
| May 02 2024 | 54.00 | 1.00 | 1.89% | 51.00 | 54.00 | 50.60 | 21,445 |
| Apr 30 2024 | 53.00 | -0.90 | -1.67% | 53.90 | 54.90 | 52.50 | 23,516 |
| Apr 29 2024 | 53.90 | -1.10 | -2.00% | 54.30 | 54.90 | 53.80 | 18,096 |
| Apr 26 2024 | 55.00 | 0.80 | 1.48% | 54.00 | 56.80 | 53.50 | 27,447 |
| Apr 25 2024 | 54.20 | 0.30 | 0.56% | 53.20 | 54.70 | 52.70 | 20,788 |
| Apr 24 2024 | 53.90 | -0.60 | -1.10% | 54.80 | 55.40 | 53.50 | 16,188 |
| Apr 23 2024 | 54.50 | -1.00 | -1.80% | 55.40 | 55.50 | 53.10 | 22,657 |
| Apr 22 2024 | 55.50 | 2.30 | 4.32% | 53.80 | 55.50 | 53.80 | 41,848 |
| Apr 19 2024 | 53.20 | 1.10 | 2.11% | 51.20 | 53.80 | 51.20 | 36,316 |
| Apr 18 2024 | 52.10 | -0.20 | -0.38% | 51.40 | 52.90 | 49.60 | 23,040 |
| Apr 17 2024 | 52.30 | 0.60 | 1.16% | 52.10 | 53.30 | 49.35 | 31,412 |
| Apr 16 2024 | 51.70 | -0.90 | -1.71% | 53.00 | 53.80 | 50.90 | 39,780 |
| Apr 15 2024 | 52.60 | -3.00 | -5.40% | 55.50 | 58.70 | 52.60 | 42,547 |
| Apr 12 2024 | 55.60 | -3.60 | -6.08% | 59.50 | 61.00 | 54.50 | 62,946 |
| Apr 11 2024 | 59.20 | 3.00 | 5.34% | 56.30 | 59.50 | 56.00 | 64,370 |
| Apr 10 2024 | 56.20 | 1.90 | 3.50% | 54.10 | 56.30 | 53.30 | 47,403 |
| Apr 09 2024 | 54.30 | -0.60 | -1.09% | 54.80 | 56.40 | 53.30 | 38,992 |
| Apr 08 2024 | 54.90 | 3.00 | 5.78% | 52.10 | 55.60 | 51.60 | 38,817 |
| Apr 05 2024 | 51.90 | -0.80 | -1.52% | 52.50 | 52.50 | 51.00 | 11,800 |
| Apr 04 2024 | 52.70 | 1.00 | 1.93% | 51.60 | 52.90 | 50.60 | 21,443 |
| Apr 03 2024 | 51.70 | 0.10 | 0.19% | 51.80 | 52.50 | 51.00 | 17,954 |
| Apr 02 2024 | 51.60 | -3.20 | -5.84% | 53.00 | 54.10 | 49.80 | 59,368 |
| Mar 28 2024 | 54.80 | 0.70 | 1.29% | 54.40 | 56.00 | 54.10 | 25,698 |
| Mar 27 2024 | 54.10 | -0.80 | -1.46% | 55.00 | 55.70 | 53.90 | 18,277 |
| Mar 26 2024 | 54.90 | 0.40 | 0.73% | 55.10 | 56.30 | 53.90 | 37,184 |
| Mar 25 2024 | 54.50 | 3.50 | 6.86% | 52.80 | 55.30 | 52.40 | 56,498 |
| Mar 22 2024 | 51.00 | -1.60 | -3.04% | 52.60 | 53.90 | 50.70 | 32,174 |
| Mar 21 2024 | 52.60 | -2.20 | -4.01% | 54.70 | 55.10 | 51.90 | 51,129 |
| Mar 20 2024 | 54.80 | 3.40 | 6.61% | 50.50 | 54.80 | 49.75 | 65,969 |
| Mar 19 2024 | 51.40 | -2.90 | -5.34% | 52.50 | 54.20 | 49.70 | 97,226 |
| Mar 18 2024 | 54.30 | 1.20 | 2.26% | 55.90 | 57.00 | 51.70 | 73,459 |
