ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	46.93	47.14	46.81	46.85	46.85	-0.72%	28,740
Jun 12, 2025	47.10	47.24	47.10	47.19	47.19	0.34%	7,945
Jun 11, 2025	47.08	47.21	46.90	47.03	47.03	-0.18%	348,934
Jun 10, 2025	46.94	47.11	46.93	47.11	47.11	0.44%	8,834
Jun 9, 2025	47.06	47.06	46.83	46.91	46.91	-0.03%	16,177
Jun 6, 2025	47.05	47.11	46.84	46.92	46.92	0.82%	7,510
Jun 5, 2025	46.80	46.93	46.54	46.54	46.54	-0.58%	7,295
Jun 4, 2025	46.84	46.94	46.81	46.81	46.81	0.16%	10,665
Jun 3, 2025	46.36	46.83	46.36	46.74	46.74	0.46%	9,357
Jun 2, 2025	46.36	46.53	46.23	46.52	46.52	0.24%	6,339
May 30, 2025	46.20	46.43	46.14	46.41	46.41	0.30%	19,247
May 29, 2025	46.39	46.44	46.17	46.27	46.27	0.23%	17,952
May 28, 2025	46.45	46.45	46.16	46.16	46.16	-0.38%	22,536
May 27, 2025	46.34	46.40	46.33	46.34	46.34	1.51%	5,230
May 23, 2025	45.51	45.79	45.51	45.65	45.65	-0.42%	6,214
May 22, 2025	45.22	46.13	45.22	45.84	45.84	-0.21%	10,014
May 21, 2025	46.32	46.56	45.89	45.94	45.94	-1.12%	10,542
May 20, 2025	46.50	46.50	46.33	46.46	46.46	-0.43%	3,423
May 19, 2025	46.52	46.67	46.44	46.66	46.66	0.07%	85,814
May 16, 2025	46.43	46.62	46.31	46.62	46.62	0.63%	3,726
May 15, 2025	45.73	46.36	45.73	46.33	46.33	0.50%	10,648
May 14, 2025	46.06	46.13	46.00	46.10	46.10	0.43%	15,975
May 13, 2025	45.99	46.18	45.81	45.90	45.90	0.48%	9,879
May 12, 2025	45.41	45.73	45.38	45.68	45.68	2.83%	142,421
May 9, 2025	44.64	44.68	44.35	44.42	44.42	-0.26%	7,015
May 8, 2025	44.34	44.96	44.34	44.54	44.54	0.46%	6,852
May 7, 2025	44.14	44.48	44.14	44.34	44.34	0.29%	8,433
May 6, 2025	44.11	44.43	44.03	44.21	44.21	-0.63%	9,520
May 5, 2025	44.18	44.65	44.18	44.49	44.49	-0.45%	18,117
May 2, 2025	44.60	44.84	44.60	44.69	44.69	1.15%	6,645
May 1, 2025	44.34	44.56	44.10	44.18	44.18	0.27%	6,292
Apr 30, 2025	43.25	44.06	43.25	44.06	44.06	0.52%	15,253
Apr 29, 2025	43.40	43.89	43.40	43.83	43.83	0.41%	87,568
Apr 28, 2025	43.64	43.66	43.12	43.66	43.66	0.33%	3,264
Apr 25, 2025	43.37	43.51	43.14	43.51	43.51	0.60%	8,347
Apr 24, 2025	42.81	43.30	42.79	43.25	43.25	1.52%	11,827
Apr 23, 2025	42.84	43.17	42.55	42.60	42.60	1.35%	12,790
Apr 22, 2025	41.79	42.12	41.79	42.04	42.04	1.93%	4,108
Apr 21, 2025	41.63	41.63	40.89	41.24	41.24	-1.99%	10,124
Apr 17, 2025	42.24	42.40	42.08	42.08	42.08	-0.28%	5,318
Apr 16, 2025	42.65	42.65	41.86	42.20	42.20	-2.03%	12,155
Apr 15, 2025	43.31	43.37	42.99	43.07	43.07	-0.17%	8,035
Apr 14, 2025	42.83	43.47	42.83	43.14	43.14	0.10%	7,774
Apr 11, 2025	42.66	43.24	42.55	43.10	43.10	1.13%	16,024
Apr 10, 2025	42.73	42.94	42.08	42.62	42.62	-1.90%	14,972
Apr 9, 2025	41.09	43.45	41.02	43.45	43.45	6.35%	24,518
Apr 8, 2025	41.79	42.23	40.61	40.85	40.85	-0.46%	18,436
Apr 7, 2025	39.85	42.05	39.85	41.04	41.04	-0.21%	19,571
Apr 4, 2025	42.21	42.27	41.13	41.13	41.13	-4.71%	21,630
Apr 3, 2025	43.38	43.68	43.12	43.16	43.16	-3.85%	8,746