Addmaster Corporation - Price History
Stock symbol ADDC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ADDC (Addmaster Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.50 | $18.50 |
| December 2023 | $18 | $18 |
| November 2023 | $18 | $18 |
| October 2023 | $18 | $18 |
| September 2023 | $19.25 | $19.25 |
| August 2023 | $19.25 | $19.25 |
| July 2023 | $19.25 | $19.25 |
| June 2023 | $19.25 | $19.25 |
| May 2023 | $19.25 | $19.25 |
| April 2023 | $19.25 | $19.25 |
| March 2023 | $19.25 | $19.25 |
| February 2023 | $19.25 | $19.25 |
| January 2023 | $19 | $19 |
| December 2022 | $19 | $19 |
| November 2022 | $19.25 | $19.25 |
| October 2022 | $19.25 | $19.25 |
| September 2022 | $19.25 | $19.25 |
| August 2022 | $19.25 | $19.25 |
| July 2022 | $19.25 | $19.25 |
| June 2022 | $19.25 | $19.25 |
| May 2022 | $19.25 | $19.25 |
| April 2022 | $19.25 | $19.25 |
| March 2022 | $19.25 | $19.25 |
| February 2022 | $19.25 | $19.25 |
| January 2022 | $19 | $19 |
| December 2021 | $20.05 | $20.05 |
| November 2021 | $20.05 | $20.05 |
| October 2021 | $20.05 | $20.05 |
| September 2021 | $20.05 | $20.05 |
| August 2021 | $17.25 | $17.25 |
| July 2021 | $14.30 | $14.30 |
| June 2021 | $14.30 | $14.30 |
| May 2021 | $14.30 | $14.30 |
| April 2021 | $14.41 | $14.41 |
| March 2021 | $14.16 | $14.16 |
| February 2021 | $14.16 | $14.16 |
| January 2021 | $14.16 | $14.16 |
| December 2020 | $14.16 | $14.16 |
| November 2020 | $13.57 | $13.75 |
| October 2020 | $13.56 | $13.85 |
| September 2020 | $13.67 | $13.85 |
| August 2020 | $14.81 | $15 |
| July 2020 | $14.69 | $15 |
| June 2020 | $14.69 | $15 |
| May 2020 | $14.81 | $15 |
| April 2020 | $14.81 | $15 |
| March 2020 | $14.81 | $15 |
| February 2020 | $17.77 | $18 |
| January 2020 | $17.76 | $17.99 |
| December 2019 | $15.83 | $16.20 |
| November 2019 | $15.64 | $16.15 |
| October 2019 | $15.78 | $16.15 |
| September 2019 | $15.78 | $16.15 |
| August 2019 | $16.13 | $16.50 |
| July 2019 | $16.62 | $17 |
| June 2019 | $16.62 | $17.01 |
| May 2019 | $16.62 | $17 |
| April 2019 | $16.46 | $17 |
| March 2019 | $16.62 | $17 |
| February 2019 | $17.30 | $17.70 |
| January 2019 | $17.22 | $17.78 |
| December 2018 | $17.38 | $17.78 |
| November 2018 | $18.97 | $19.75 |
| October 2018 | $19.14 | $19.75 |
| September 2018 | $19.39 | $20 |
| August 2018 | $19.14 | $19.75 |
| July 2018 | $19.39 | $20 |
| June 2018 | $19.87 | $20.50 |
| May 2018 | $20.17 | $21 |
| April 2018 | $20.36 | $21 |
| March 2018 | $20.60 | $21.25 |
| February 2018 | $17.64 | $18.20 |
| January 2018 | $16.87 | $17.40 |
| December 2017 | $15.30 | $15.79 |
| November 2017 | $14.50 | $15.40 |
| October 2017 | $14.64 | $15.40 |
| September 2017 | $15.07 | $16 |
| August 2017 | $15.21 | $16 |
| July 2017 | $13.76 | $14.61 |
| June 2017 | $13.76 | $14.61 |
| May 2017 | $13.89 | $14.61 |
| April 2017 | $13.42 | $14.11 |
| March 2017 | $14.60 | $15.50 |
| February 2017 | $14.60 | $15.50 |
| January 2017 | $14.74 | $15.50 |
| December 2016 | $12.01 | $12.75 |
| November 2016 | $11.67 | $12.75 |
| October 2016 | $11.67 | $12.75 |
| September 2016 | $11.67 | $12.75 |
| August 2016 | $11.84 | $12.75 |
| July 2016 | $11.61 | $12.50 |
| June 2016 | $11.15 | $12 |
| May 2016 | $11.15 | $12 |
| April 2016 | $11.15 | $12 |
| March 2016 | $12.08 | $13 |
| February 2016 | $11.67 | $12.75 |
| January 2016 | $11.84 | $12.75 |
| December 2015 | $10.75 | $11.75 |
| November 2015 | $10.60 | $11.75 |
| October 2015 | $10.60 | $11.95 |
| September 2015 | $10.78 | $11.95 |
| August 2015 | $10.09 | $11.19 |
| July 2015 | $10.01 | $11.10 |
| June 2015 | $9.97 | $11.05 |
| May 2015 | $9.76 | $11 |
| April 2015 | $9.92 | $11 |
| March 2015 | $9.92 | $11 |
| February 2015 | $9.76 | $11 |
| January 2015 | $9.92 | $11 |
| December 2014 | $9.11 | $10.10 |
| November 2014 | $8.10 | $9.30 |
| October 2014 | $7.86 | $9.16 |
| September 2014 | $7.98 | $9.16 |
| August 2014 | $9.15 | $10.50 |
| July 2014 | $8.25 | $9.47 |
| June 2014 | $9.37 | $10.75 |
| May 2014 | $8.02 | $9.21 |
| April 2014 | $8.34 | $9.57 |
| March 2014 | $9.11 | $10.45 |
| February 2014 | $8.93 | $10.25 |
| January 2014 | $8.71 | $10 |
| December 2013 | $12.19 | $13.99 |
| November 2013 | $7.48 | $9 |
| October 2013 | $7.48 | $9 |
| September 2013 | $7.48 | $9 |
| August 2013 | $7.48 | $9 |
| July 2013 | $7.67 | $9 |
| June 2013 | $7.48 | $9 |
| May 2013 | $7.67 | $9 |
| April 2013 | $7.04 | $8.26 |
| March 2013 | $9.07 | $10.90 |
| February 2013 | $9.07 | $10.90 |
| January 2013 | $9.07 | $10.90 |
| December 2012 | $9.07 | $10.90 |
| November 2012 | $8.97 | $10.90 |
| October 2012 | $8.23 | $10 |
| September 2012 | $8.64 | $10.50 |
| August 2012 | $7.82 | $9.50 |
| July 2012 | $8.48 | $10.30 |
| June 2012 | $8.64 | $10.50 |
| May 2012 | $8.64 | $10.50 |
| April 2012 | $9.72 | $12 |
| March 2012 | $9.72 | $12 |
| February 2012 | $9.72 | $12 |
| January 2012 | $9.72 | $12 |
| December 2011 | $9.88 | $12 |
| November 2011 | $6.78 | $8.65 |
| October 2011 | $6.78 | $8.65 |
| September 2011 | $6.92 | $8.65 |
| August 2011 | $7.05 | $9 |
| July 2011 | $7.20 | $9 |
| June 2011 | $7.05 | $9 |
| May 2011 | $7.20 | $9 |
| April 2011 | $7.20 | $9 |
| March 2011 | $7.20 | $9 |
| February 2011 | $6.40 | $8 |
| January 2011 | $7.17 | $9.15 |
| December 2010 | $7.02 | $9.15 |
| November 2010 | $5.76 | $7.50 |
| October 2010 | $5.76 | $7.50 |
| September 2010 | $6.02 | $7.85 |
| August 2010 | $5.66 | $7.50 |
| July 2010 | $5.66 | $7.50 |
| June 2010 | $5.76 | $7.50 |
| May 2010 | $5.76 | $7.50 |
| April 2010 | $6.65 | $8.80 |
| March 2010 | $6.65 | $8.80 |
| February 2010 | $6.65 | $8.80 |
| January 2010 | $6.76 | $8.80 |
| December 2009 | $6.27 | $8.60 |
| November 2009 | $6.38 | $8.60 |
| October 2009 | $6.86 | $9.25 |
| September 2009 | $6.75 | $9.11 |
| August 2009 | $6.67 | $9.15 |
| July 2009 | $6.78 | $9.15 |
| June 2009 | $6.30 | $8.50 |
| May 2009 | $5.75 | $7.75 |
| April 2009 | $3.64 | $5 |
| March 2009 | $3.64 | $5 |
| February 2009 | $3.71 | $5 |
| January 2009 | $5.83 | $8 |
| December 2008 | $5.60 | $8 |
| November 2008 | $6.44 | $9.25 |
| October 2008 | $6.48 | $9.25 |
| September 2008 | $6.96 | $10 |
| August 2008 | $7 | $10 |
| July 2008 | $7.04 | $10.05 |
| June 2008 | $7.42 | $10.60 |
| May 2008 | $7.04 | $10.05 |
| March 2008 | $7.25 | $10.35 |
| February 2008 | $7.25 | $10.35 |
| January 2008 | $7.18 | $10.25 |
| November 2007 | $6.89 | $10.20 |
| September 2007 | $6.76 | $10 |
| August 2007 | $6.76 | $10 |
| June 2007 | $6.76 | $10 |
| May 2007 | $6.08 | $9 |
| April 2007 | $5.47 | $8.10 |
| March 2007 | $5.41 | $8 |
| February 2007 | $5.80 | $8.59 |
| January 2007 | $5.81 | $8.60 |
| December 2006 | $6.27 | $9.75 |
| November 2006 | $4.99 | $7.75 |
| September 2006 | $5.15 | $8 |
| August 2006 | $4.83 | $7.50 |
| July 2006 | $4.99 | $7.75 |
| June 2006 | $5.12 | $7.95 |
| May 2006 | $5.07 | $7.88 |
| April 2006 | $4.66 | $7.25 |
| March 2006 | $4.70 | $7.30 |
| February 2006 | $4.70 | $7.30 |
| January 2006 | $4.50 | $7 |
| October 2005 | $4.62 | $7.18 |
| August 2005 | $4.63 | $7.19 |
| July 2005 | $4.50 | $7 |
| June 2005 | $4.50 | $7 |
| May 2005 | $4.44 | $6.90 |
| April 2005 | $4.50 | $7 |
| March 2005 | $4.38 | $6.80 |
| February 2005 | $3.83 | $5.95 |
| January 2005 | $3.86 | $6 |
| December 2004 | $3.70 | $5.75 |
| November 2004 | $3.54 | $5.50 |
| October 2004 | $3.54 | $5.50 |
| September 2004 | $3.54 | $5.50 |
| June 2004 | $3.70 | $5.75 |
| May 2004 | $3.38 | $5.25 |
| March 2004 | $3.70 | $5.75 |
| January 2004 | $3.48 | $5.40 |
| December 2003 | $3.54 | $5.50 |
| November 2003 | $2.83 | $4.40 |
| September 2003 | $2.74 | $4.25 |
| August 2003 | $2.74 | $4.25 |
| July 2003 | $2.74 | $4.25 |
| March 2003 | $3.15 | $4.90 |
| February 2003 | $1.37 | $2.13 |
| January 2003 | $1.29 | $2 |
| December 2002 | $1.14 | $1.78 |
| November 2002 | $1.19 | $1.85 |
| October 2002 | $1.13 | $1.75 |
| September 2002 | $1.48 | $2.30 |
| July 2002 | $1.93 | $3 |
| June 2002 | $1.48 | $2.30 |
| May 2002 | $3.22 | $5 |
| February 2002 | $1.48 | $2.30 |
| January 2002 | $2.70 | $4.20 |
| December 2001 | $2.57 | $4 |
| October 2001 | $2.57 | $4 |
| September 2001 | $2.57 | $4 |
| August 2001 | $2.57 | $4 |
ADDC
Price: $18.50
52 week price:
Dividend Yield: 1.15%
Exchange: PNK
Sector: Industrials
Industry: Business Equipment & Supplies
Volume: 250
Market Capitalization: 23.9 million
Average Dividend Frequency: 1