Addmaster Corporation
ADDCOTCIndustrials
$18.50
+$0.50(+2.78%)
Market Cap$24605000
P/E Ratio—
52W High$19.5
52W Low$18.0
Addmaster Corporation (ADDC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
addc · EOD price history · split-adj. · FMP · as of Dec 19, 2023
5-Year High5Y
$20.05
Jan 14, 2022
-7.7% from here
5-Year Low5Y
$14.00
Aug 4, 2021
+32.1% from low
IPO Priceadj.
$10.05
May 23, 2008
+84.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$14.30
Jun 9, 2021
+29.4% in 5Y
10 Years Ago
$12.00
Jun 9, 2016
+54.2% in 10Y
Historical Price Data · ADDC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 19, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 18, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 15, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 14, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 13, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 12, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 11, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 8, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 7, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 6, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 5, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 4, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Dec 1, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Nov 30, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Nov 29, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Nov 28, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Nov 27, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Nov 24, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
| Nov 22, 2023 | $18.50 | $18.50 | $18.00 | $18.00 | $18.00 | 1K | -2.70% |
| Nov 21, 2023 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0K | +0.00% |
Showing 1–20 of 516 records
Annual Stock Price Performance · ADDC
Jan 1 → Dec 31 · 3 years2023-5.3%$19.00 → $18.00
-5.3%
2022-5.2%$20.05 → $19.00
-5.2%
2021+40.2%$14.30 → $20.05
+40.2%
Best Year2021 · +40.2%
Worst Year2023 · -5.3%
Positive Years1 / 3
Avg Annual Return+9.9%
3Y Total Return+25.9%
3Y CAGR~+8.0% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in ADDC?
If you invested $1,000 in ADDC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,542
Total Return+54.2%
CAGR~+4.4% / yr
Profit+$542
Based on Jun 9, 2016 · $12.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Addmaster Corporation (ADDC) is classified under Industrials and trades on OTC. The quote snapshot on this page shows a last price of $18.50. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ADDC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ADDC historical stock pricesFMP EOD datasplit-adjusted OHLCV