AADR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	84.44	84.44	83.45	84.42	84.42	0.31%	411
Aug 27, 2026	84.14	84.16	84.02	84.16	84.16	-0.11%	2,362
Aug 26, 2026	84.37	84.41	84.25	84.25	84.25	-0.08%	467
Aug 25, 2026	83.92	84.32	83.92	84.32	84.32	0.72%	1,460
Aug 24, 2026	83.59	83.72	83.27	83.72	83.72	-0.47%	2,217
Aug 21, 2026	84.09	84.26	84.09	84.12	84.12	1.10%	2,789
Aug 20, 2026	84.74	84.74	83.21	83.21	83.20	-0.78%	800
Aug 19, 2026	85.67	85.67	83.86	83.86	83.86	-0.27%	4,568
Aug 18, 2026	85.40	85.40	83.50	84.09	84.09	-1.01%	1,461
Aug 17, 2026	85.45	85.63	84.86	84.95	84.95	0.04%	4,773
Aug 14, 2026	85.27	85.65	84.80	84.91	84.91	-0.11%	2,801
Aug 13, 2026	84.33	85.49	84.33	85.01	85.01	0.48%	5,552
Aug 12, 2026	84.04	85.03	84.04	84.61	84.61	0.68%	8,153
Aug 11, 2026	84.65	84.72	83.48	84.04	84.04	-0.25%	8,654
Aug 10, 2026	83.81	84.59	83.69	84.25	84.25	-0.12%	5,368
Aug 7, 2026	86.24	86.24	84.35	84.35	84.35	-0.26%	857
Aug 6, 2026	84.44	85.00	83.96	84.57	84.57	0.49%	8,801
Aug 5, 2026	84.99	84.99	83.89	84.16	84.16	0.61%	1,284
Aug 4, 2026	83.23	84.02	83.18	83.65	83.65	0.95%	6,820
Aug 3, 2026	82.73	83.07	82.33	82.86	82.86	-0.11%	3,921
Jul 31, 2026	83.14	83.16	82.71	82.95	82.95	-0.38%	7,946
Jul 30, 2026	82.99	83.27	82.25	83.27	83.27	3.27%	1,577
Jul 29, 2026	81.22	81.22	80.63	80.63	80.63	-0.81%	1,486
Jul 28, 2026	80.97	81.29	80.87	81.29	81.29	-1.65%	520
Jul 27, 2026	82.65	82.65	82.65	82.65	82.65	0.08%	521
Jul 24, 2026	82.58	82.58	82.58	82.58	82.58	-0.33%	123
Jul 23, 2026	83.08	83.08	82.70	82.85	82.85	-1.19%	970
Jul 22, 2026	83.58	84.07	83.58	83.85	83.85	1.74%	2,116
Jul 21, 2026	82.45	82.50	82.42	82.42	82.42	1.22%	26,746
Jul 20, 2026	82.47	82.47	81.17	81.42	81.42	-0.85%	1,924
Jul 17, 2026	82.50	82.50	82.12	82.12	82.12	-0.13%	2,173
Jul 16, 2026	81.79	84.15	81.79	82.22	82.22	-1.19%	1,157
Jul 15, 2026	83.03	83.21	83.03	83.21	83.21	-0.23%	247
Jul 14, 2026	83.21	83.64	83.21	83.40	83.40	0.23%	707
Jul 13, 2026	83.21	83.21	83.21	83.21	83.21	-1.16%	96
Jul 10, 2026	83.35	84.19	83.35	84.19	84.19	0.05%	3,927
Jul 9, 2026	83.75	84.19	83.75	84.15	84.15	1.28%	719
Jul 8, 2026	82.55	83.20	82.40	83.09	83.09	0.10%	446
Jul 7, 2026	83.12	83.12	82.39	83.00	83.00	-1.39%	1,196
Jul 6, 2026	81.90	84.17	81.90	84.17	84.17	2.04%	1,374
Jul 2, 2026	83.58	83.58	81.98	82.48	82.48	1.03%	1,209
Jul 1, 2026	82.15	82.15	81.13	81.64	81.64	-0.58%	2,937
Jun 30, 2026	80.98	82.49	80.98	82.12	82.12	1.51%	2,208
Jun 29, 2026	79.95	80.90	79.95	80.90	80.90	0.14%	1,979
Jun 26, 2026	80.79	80.79	80.79	80.79	80.78	-0.76%	271
Jun 25, 2026	80.70	81.93	80.70	81.41	81.41	1.43%	1,863
Jun 24, 2026	80.31	81.17	80.15	80.26	80.26	-1.82%	5,131
Jun 23, 2026	81.61	82.18	81.37	81.75	81.75	-1.11%	1,799
Jun 22, 2026	82.70	83.42	82.70	83.11	82.67	0.04%	2,745
Jun 18, 2026	85.03	85.03	82.40	83.07	82.63	-0.56%	2,928