AADR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	88.71	88.71	86.84	87.29	87.29	-0.08%	1,418
May 13, 2026	85.74	87.36	85.74	87.36	87.36	1.48%	1,361
May 12, 2026	84.78	86.09	84.78	86.09	86.09	-0.54%	1,003
May 11, 2026	84.89	86.62	84.89	86.55	86.55	1.04%	5,033
May 8, 2026	85.67	85.67	85.66	85.66	85.66	-0.10%	5,253
May 7, 2026	86.76	86.78	85.75	85.75	85.75	-1.57%	1,139
May 6, 2026	86.01	87.12	86.01	87.12	87.12	2.82%	691
May 5, 2026	84.45	85.31	84.26	84.73	84.73	0.85%	1,700
May 4, 2026	84.00	84.24	83.56	84.01	84.01	-0.61%	2,534
May 1, 2026	84.92	84.92	84.16	84.53	84.53	-0.27%	3,443
Apr 30, 2026	83.53	84.76	83.40	84.76	84.76	2.58%	2,755
Apr 29, 2026	83.01	83.01	82.30	82.62	82.62	-0.62%	6,693
Apr 28, 2026	83.07	83.31	83.07	83.13	83.13	-0.87%	1,075
Apr 27, 2026	83.18	84.56	83.18	83.87	83.87	-0.22%	4,698
Apr 24, 2026	83.96	84.05	83.25	84.05	84.05	0.65%	3,199
Apr 23, 2026	83.53	83.80	83.52	83.52	83.52	-0.49%	2,523
Apr 22, 2026	84.44	84.44	83.53	83.93	83.93	-0.49%	1,981
Apr 21, 2026	86.46	86.46	84.10	84.34	84.34	-2.54%	1,841
Apr 20, 2026	87.35	87.35	84.53	86.53	86.53	-1.71%	4,541
Apr 17, 2026	89.00	89.00	88.04	88.04	88.04	1.74%	1,570
Apr 16, 2026	86.35	86.54	86.35	86.54	86.54	-0.64%	709
Apr 15, 2026	87.75	87.75	86.81	87.10	87.10	-1.19%	1,630
Apr 14, 2026	88.63	88.63	88.14	88.14	88.14	0.47%	729
Apr 13, 2026	86.75	87.73	86.75	87.73	87.73	1.05%	1,150
Apr 10, 2026	87.55	87.78	86.45	86.82	86.82	-0.10%	1,657
Apr 9, 2026	86.73	86.91	86.56	86.91	86.91	0.72%	1,076
Apr 8, 2026	85.85	86.88	85.85	86.29	86.29	4.38%	4,186
Apr 7, 2026	82.95	82.95	81.53	82.67	82.67	-0.36%	13,122
Apr 6, 2026	84.14	84.14	82.90	82.96	82.96	-0.35%	2,388
Apr 2, 2026	83.25	83.84	82.88	83.25	83.25	-0.28%	2,183
Apr 1, 2026	84.99	84.99	83.27	83.48	83.48	2.27%	2,760
Mar 31, 2026	81.49	81.63	80.96	81.63	81.63	4.25%	2,674
Mar 30, 2026	78.80	78.80	77.69	78.31	78.31	-0.83%	2,994
Mar 27, 2026	79.59	79.96	78.96	78.96	78.96	-1.21%	4,099
Mar 26, 2026	79.94	80.00	79.93	79.93	79.93	-2.17%	1,052
Mar 25, 2026	81.85	81.99	81.54	81.71	81.71	1.63%	3,836
Mar 24, 2026	79.10	80.90	79.10	80.40	80.40	-0.53%	14,674
Mar 23, 2026	80.60	81.54	80.30	80.83	80.83	2.41%	3,549
Mar 20, 2026	80.93	80.97	78.40	78.92	78.87	-2.93%	9,604
Mar 19, 2026	80.40	81.63	80.14	81.31	81.25	-1.35%	29,500
Mar 18, 2026	84.60	84.60	82.42	82.42	82.37	-2.35%	4,967
Mar 17, 2026	85.34	85.34	84.38	84.41	84.35	0.99%	1,745
Mar 16, 2026	82.24	83.58	82.24	83.58	83.53	1.36%	2,767
Mar 13, 2026	83.97	84.19	82.46	82.46	82.41	-1.56%	1,153
Mar 12, 2026	85.12	86.06	83.77	83.77	83.71	-3.42%	2,868
Mar 11, 2026	86.51	86.73	86.35	86.73	86.68	-1.90%	935
Mar 10, 2026	88.44	89.67	88.41	88.41	88.35	2.38%	1,776
Mar 9, 2026	84.80	86.35	84.80	86.35	86.30	0.65%	3,635
Mar 6, 2026	85.79	85.79	85.79	85.79	85.74	-1.27%	307
Mar 5, 2026	87.49	87.54	85.99	86.90	86.84	-3.30%	4,844