AADR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	73.56	74.34	73.10	74.32	74.32	2.85%	1,343
Jan 17, 2025	72.85	72.85	72.00	72.26	72.26	-0.06%	2,905
Jan 16, 2025	72.25	72.43	72.25	72.30	72.30	0.11%	3,325
Jan 15, 2025	72.12	72.48	72.12	72.22	72.22	1.54%	719
Jan 14, 2025	70.98	71.40	70.98	71.13	71.13	2.47%	1,622
Jan 13, 2025	69.53	69.55	69.41	69.41	69.41	-2.12%	3,394
Jan 10, 2025	71.14	71.14	70.60	70.91	70.91	-0.33%	1,804
Jan 8, 2025	71.03	71.41	70.83	71.15	71.15	-0.23%	2,945
Jan 7, 2025	71.28	72.14	71.12	71.31	71.31	0.04%	17,403
Jan 6, 2025	71.89	71.90	71.17	71.28	71.28	0.48%	4,724
Jan 3, 2025	70.62	70.94	70.46	70.94	70.94	0.73%	1,061
Jan 2, 2025	69.64	70.43	69.64	70.43	70.43	2.04%	11,148
Dec 31, 2024	69.27	69.34	69.02	69.02	69.02	-0.35%	39,382
Dec 30, 2024	69.26	69.44	69.26	69.26	69.26	-0.67%	1,874
Dec 27, 2024	70.20	70.20	69.73	69.73	69.73	-0.66%	519
Dec 26, 2024	70.49	70.49	70.19	70.19	70.19	-0.04%	866
Dec 24, 2024	69.74	70.29	69.74	70.22	70.22	0.77%	5,024
Dec 23, 2024	69.73	69.73	69.69	69.69	69.69	0.60%	1,329
Dec 20, 2024	69.50	69.74	69.19	69.27	69.27	0.80%	2,330
Dec 19, 2024	69.37	69.40	68.72	68.72	68.72	0.10%	1,338
Dec 18, 2024	68.65	68.65	68.65	68.65	68.65	-4.49%	293
Dec 17, 2024	71.51	71.89	71.51	71.88	71.88	0.27%	4,733
Dec 16, 2024	70.61	71.69	70.61	71.69	71.69	1.62%	5,952
Dec 13, 2024	70.26	70.55	70.26	70.55	70.55	0.59%	642
Dec 12, 2024	70.01	70.61	69.92	70.13	70.13	-0.23%	3,657
Dec 11, 2024	70.10	70.29	70.10	70.29	70.29	1.40%	421
Dec 10, 2024	70.50	70.50	69.32	69.32	69.32	-1.25%	798
Dec 9, 2024	71.06	71.06	70.20	70.20	70.20	0.99%	616
Dec 6, 2024	69.39	69.51	69.34	69.51	69.51	0.48%	1,809
Dec 5, 2024	68.86	69.67	68.86	69.18	69.18	0.96%	1,055
Dec 4, 2024	68.73	68.82	68.52	68.52	68.52	-0.74%	430
Dec 3, 2024	69.67	69.67	69.03	69.03	69.03	-0.04%	1,609
Dec 2, 2024	69.06	69.06	69.06	69.06	69.06	1.20%	161
Nov 29, 2024	67.97	68.40	67.97	68.24	68.24	0.55%	2,913
Nov 27, 2024	67.93	67.93	67.87	67.87	67.87	0.31%	1,007
Nov 26, 2024	67.66	67.66	67.66	67.66	67.66	0.36%	29
Nov 25, 2024	67.55	67.55	67.42	67.42	67.42	-0.12%	782
Nov 22, 2024	67.50	67.50	67.50	67.50	67.50	0.07%	40
Nov 21, 2024	67.45	67.45	67.45	67.45	67.45	0.13%	11
Nov 20, 2024	66.99	67.36	66.55	67.36	67.36	0.79%	1,775
Nov 19, 2024	66.52	66.86	66.52	66.83	66.83	0.45%	1,657
Nov 18, 2024	65.51	66.53	65.51	66.53	66.53	2.61%	1,511
Nov 15, 2024	64.60	64.88	64.60	64.84	64.84	-0.25%	889
Nov 14, 2024	65.16	65.40	65.00	65.00	65.00	-0.37%	2,352
Nov 13, 2024	65.24	65.24	65.24	65.24	65.24	-0.56%	23
Nov 12, 2024	65.36	65.61	65.23	65.61	65.61	-0.81%	448
Nov 11, 2024	65.95	66.15	65.70	66.15	66.15	0.30%	3,347
Nov 8, 2024	65.68	65.95	65.68	65.95	65.95	-0.44%	147
Nov 7, 2024	65.97	66.53	65.91	66.24	66.24	0.45%	6,712
Nov 6, 2024	65.70	65.94	65.46	65.94	65.94	0.21%	3,678
Nov 5, 2024	65.50	65.80	65.50	65.80	65.80	1.61%	238
Nov 4, 2024	65.17	65.17	64.16	64.76	64.76	0.97%	961
Nov 1, 2024	64.69	64.93	64.14	64.14	64.14	0.19%	706
Oct 31, 2024	63.67	64.02	63.67	64.02	64.02	-1.12%	4,634
Oct 30, 2024	64.59	64.75	64.58	64.75	64.75	-0.55%	560
Oct 29, 2024	65.33	65.47	65.10	65.10	65.10	-1.32%	853
Oct 28, 2024	65.62	65.97	65.62	65.97	65.97	0.85%	264
Oct 25, 2024	65.42	65.42	65.42	65.42	65.42	-0.11%	3
Oct 24, 2024	65.49	65.49	65.49	65.49	65.49	1.52%	105
Oct 23, 2024	63.75	64.51	63.75	64.51	64.51	-1.70%	615
Oct 22, 2024	65.62	65.62	65.62	65.62	65.62	-0.12%	21
Oct 21, 2024	65.70	65.70	65.70	65.70	65.70	-0.12%	76
Oct 18, 2024	65.67	65.83	65.59	65.78	65.78	0.49%	3,619
Oct 17, 2024	65.39	65.46	65.39	65.46	65.46	0.56%	288
Oct 16, 2024	65.59	65.59	65.09	65.09	65.09	0.08%	389
Oct 15, 2024	65.05	65.05	65.05	65.05	65.05	-0.37%	90
Oct 14, 2024	65.29	65.29	65.29	65.29	65.29	0.96%	184
Oct 11, 2024	64.67	64.67	64.67	64.67	64.67	0.98%	13
Oct 10, 2024	64.05	64.05	64.05	64.05	64.05	0.63%	14
Oct 9, 2024	62.81	63.65	62.81	63.65	63.65	0.57%	859
Oct 8, 2024	62.92	63.29	62.92	63.29	63.29	-0.48%	311
Oct 7, 2024	63.29	63.59	63.29	63.59	63.59	-0.72%	380
Oct 4, 2024	63.53	64.05	63.53	64.05	64.05	1.01%	426
Oct 3, 2024	63.41	63.41	63.41	63.41	63.41	-0.22%	22
Oct 2, 2024	63.47	63.55	63.47	63.55	63.55	-0.11%	245
Oct 1, 2024	64.19	64.19	63.62	63.62	63.62	-0.03%	615
Sep 30, 2024	64.14	64.14	63.64	63.64	63.64	-0.92%	274
Sep 27, 2024	64.23	64.23	64.23	64.23	64.23	-0.57%	134
Sep 26, 2024	64.37	64.60	64.37	64.60	64.60	3.43%	586
Sep 25, 2024	63.79	63.79	62.46	62.46	62.46	-2.33%	676
Sep 24, 2024	63.95	63.95	63.95	63.95	63.95	1.51%	103
Sep 23, 2024	63.17	63.17	63.00	63.00	63.00	-1.36%	518
Sep 20, 2024	63.87	63.87	63.87	63.87	63.49	-0.59%	59
Sep 19, 2024	63.27	64.33	63.27	64.25	63.87	2.08%	2,388
Sep 18, 2024	62.94	62.94	62.94	62.94	62.57	0.06%	135
Sep 17, 2024	62.90	62.90	62.90	62.90	62.53	-0.54%	181
Sep 16, 2024	63.24	63.24	63.24	63.24	62.87	0.22%	9
Sep 13, 2024	63.00	63.10	63.00	63.10	62.73	1.18%	315
Sep 12, 2024	62.21	62.37	62.21	62.37	62.00	1.35%	394
Sep 11, 2024	61.83	61.83	61.54	61.54	61.18	1.24%	205
Sep 10, 2024	60.79	60.79	60.79	60.79	60.43	-0.71%	25
Sep 9, 2024	61.45	61.45	61.22	61.22	60.86	0.80%	272
Sep 6, 2024	60.74	60.74	60.74	60.74	60.38	-1.83%	2
Sep 5, 2024	61.87	61.87	61.87	61.87	61.50	0.04%	164
Sep 4, 2024	62.12	62.12	61.84	61.84	61.47	-0.21%	561
Sep 3, 2024	62.02	62.02	61.97	61.97	61.60	-1.72%	159
Aug 30, 2024	63.05	63.05	63.05	63.05	62.68	0.93%	46
Aug 29, 2024	62.47	62.47	62.47	62.47	62.10	1.08%	68
Aug 28, 2024	61.80	61.80	61.80	61.80	61.43	-1.20%	110
Aug 27, 2024	62.33	62.55	62.33	62.55	62.18	1.03%	470