ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	46.08	46.08	45.80	45.80	45.80	-1.63%	10,614
Oct 30, 2024	46.72	46.79	46.51	46.56	46.56	-0.34%	27,304
Oct 29, 2024	46.48	46.81	46.46	46.72	46.72	0.13%	20,201
Oct 28, 2024	46.85	46.85	46.63	46.66	46.66	0.26%	9,600
Oct 25, 2024	46.92	46.92	46.54	46.54	46.54	-0.17%	6,810
Oct 24, 2024	46.55	46.64	46.48	46.62	46.62	0.32%	15,800
Oct 23, 2024	46.72	46.72	46.25	46.47	46.47	-0.98%	15,200
Oct 22, 2024	46.78	46.95	46.77	46.93	46.93	-0.09%	19,200
Oct 21, 2024	47.03	47.03	46.75	46.97	46.97	-0.19%	11,800
Oct 18, 2024	47.13	47.13	46.89	47.06	47.06	0.45%	29,100
Oct 17, 2024	47.24	47.25	46.79	46.85	46.85	-0.13%	20,800
Oct 16, 2024	46.57	46.93	46.57	46.91	46.91	0.45%	16,000
Oct 15, 2024	46.87	46.87	46.61	46.70	46.70	-0.85%	18,300
Oct 14, 2024	46.99	47.12	46.99	47.10	47.10	0.73%	14,400
Oct 11, 2024	46.59	46.80	46.59	46.76	46.76	0.49%	7,613
Oct 10, 2024	46.50	46.60	46.38	46.53	46.53	-0.06%	20,500
Oct 9, 2024	46.93	46.93	46.25	46.56	46.56	0.65%	8,522
Oct 8, 2024	46.12	46.26	46.01	46.26	46.26	1.00%	14,200
Oct 7, 2024	46.14	46.14	45.75	45.80	45.80	-0.89%	16,201
Oct 4, 2024	45.93	46.21	45.93	46.21	46.21	0.72%	7,345
Oct 3, 2024	45.89	45.89	45.69	45.88	45.88	-0.09%	4,600
Oct 2, 2024	45.71	45.92	45.71	45.92	45.92	0.13%	7,324
Oct 1, 2024	45.79	45.98	45.75	45.86	45.86	-0.74%	16,400
Sep 30, 2024	45.91	46.20	45.71	46.20	46.20	0.43%	11,333
Sep 27, 2024	46.03	46.22	45.96	46.00	46.00	-0.37%	10,538
Sep 26, 2024	46.03	46.17	46.01	46.17	46.12	0.48%	13,647
Sep 25, 2024	46.09	46.09	45.90	45.95	45.90	-0.26%	17,308
Sep 24, 2024	45.83	46.11	45.83	46.07	46.02	0.17%	5,000
Sep 23, 2024	45.91	46.05	45.91	45.99	45.94	0.33%	8,231
Sep 20, 2024	45.83	45.91	45.75	45.84	45.79	-0.30%	4,111
Sep 19, 2024	45.84	46.12	45.84	45.98	45.93	1.52%	5,900
Sep 18, 2024	45.59	45.59	45.26	45.29	45.24	-0.11%	6,300
Sep 17, 2024	45.53	45.63	45.26	45.34	45.29	-0.31%	5,731
Sep 16, 2024	45.38	45.49	45.27	45.48	45.43	0.11%	12,410
Sep 13, 2024	45.40	45.54	45.35	45.43	45.38	0.51%	12,300
Sep 12, 2024	45.10	45.29	45.10	45.20	45.15	0.67%	10,032
Sep 11, 2024	43.89	44.90	43.89	44.90	44.85	0.94%	5,900
Sep 10, 2024	44.47	44.50	44.23	44.48	44.43	0.23%	6,600
Sep 9, 2024	44.30	44.38	44.10	44.38	44.33	1.02%	8,926
Sep 6, 2024	44.37	44.37	43.84	43.93	43.88	-1.48%	45,000
Sep 5, 2024	44.60	44.85	44.45	44.59	44.54	-0.42%	10,925
Sep 4, 2024	44.87	44.96	44.65	44.78	44.73	0.02%	6,003
Sep 3, 2024	45.55	45.55	44.67	44.77	44.72	-1.91%	12,200
Aug 30, 2024	45.27	45.64	45.10	45.64	45.59	1.00%	17,100
Aug 29, 2024	45.48	45.51	45.12	45.19	45.14	0.04%	28,404
Aug 28, 2024	45.40	45.41	44.98	45.17	45.11	-0.59%	19,100
Aug 27, 2024	45.24	45.44	45.24	45.44	45.39	0.20%	15,200
Aug 26, 2024	45.33	45.35	45.23	45.35	45.30	-0.13%	23,034
Aug 23, 2024	45.36	45.42	45.18	45.41	45.36	1.00%	17,600
Aug 22, 2024	45.41	45.42	44.96	44.96	44.91	-0.86%	2,900
Aug 21, 2024	45.18	45.41	45.18	45.35	45.30	0.38%	12,300
Aug 20, 2024	45.27	45.27	45.12	45.18	45.13	-0.04%	6,800
Aug 19, 2024	44.86	45.20	44.86	45.20	45.15	0.85%	3,900
Aug 16, 2024	44.78	44.91	44.78	44.82	44.77	0.20%	20,300
Aug 15, 2024	44.55	44.82	44.55	44.73	44.68	1.31%	4,015
Aug 14, 2024	43.89	44.17	43.89	44.15	44.10	0.50%	14,200
Aug 13, 2024	43.67	43.96	43.64	43.93	43.88	1.38%	4,100
Aug 12, 2024	43.16	43.46	43.16	43.33	43.28	0.09%	10,000
Aug 9, 2024	43.14	43.41	43.13	43.29	43.24	0.07%	10,613
Aug 8, 2024	43.08	43.26	42.68	43.26	43.21	1.67%	11,308
Aug 7, 2024	43.45	43.45	42.37	42.55	42.50	-0.47%	28,143
Aug 6, 2024	42.67	43.14	42.67	42.75	42.70	0.07%	23,200
Aug 5, 2024	43.43	43.50	42.68	42.72	42.67	-1.61%	466,300
Aug 2, 2024	43.54	43.54	43.20	43.42	43.37	-0.98%	32,700
Aug 1, 2024	44.52	44.52	43.67	43.85	43.80	-0.95%	5,326
Jul 31, 2024	44.24	44.40	44.10	44.27	44.22	1.44%	9,700
Jul 30, 2024	43.86	43.86	43.49	43.64	43.59	-0.46%	9,700
Jul 29, 2024	43.94	43.94	43.81	43.84	43.79	0.14%	9,100
Jul 26, 2024	43.71	43.95	43.71	43.78	43.73	0.55%	7,900
Jul 25, 2024	43.70	44.12	43.52	43.54	43.49	-0.34%	20,744
Jul 24, 2024	44.08	44.09	43.66	43.69	43.64	-1.75%	17,133
Jul 23, 2024	44.69	44.71	44.47	44.47	44.42	-0.40%	6,000
Jul 22, 2024	44.56	44.67	44.51	44.65	44.60	1.04%	13,200
Jul 19, 2024	44.28	44.33	44.19	44.19	44.14	-0.52%	1,300
Jul 18, 2024	44.86	44.86	44.39	44.42	44.37	-0.72%	6,113
Jul 17, 2024	44.89	44.92	44.70	44.74	44.69	-1.19%	8,700
Jul 16, 2024	45.09	45.28	45.08	45.28	45.23	0.62%	11,945
Jul 15, 2024	45.11	45.25	45.00	45.00	44.95	0.29%	6,037
Jul 12, 2024	44.68	45.18	44.68	44.87	44.81	0.43%	7,418
Jul 11, 2024	45.12	45.12	44.64	44.68	44.63	-0.91%	4,300
Jul 10, 2024	44.75	45.09	44.71	45.09	45.04	0.99%	14,500
Jul 9, 2024	44.75	44.76	44.64	44.65	44.60	0.07%	7,500
Jul 8, 2024	44.58	44.69	44.57	44.62	44.57	-0.07%	10,308
Jul 5, 2024	44.54	44.68	44.53	44.65	44.60	0.68%	2,724
Jul 3, 2024	44.19	44.35	44.19	44.35	44.30	0.59%	3,900
Jul 2, 2024	43.62	44.09	43.62	44.09	44.04	0.55%	9,000
Jul 1, 2024	43.90	43.90	43.68	43.85	43.80	0.25%	10,700
Jun 28, 2024	44.03	44.15	43.74	43.74	43.69	-0.27%	3,700
Jun 27, 2024	43.68	43.89	43.68	43.86	43.81	-0.02%	5,822
Jun 26, 2024	43.77	43.87	43.75	43.87	43.76	0.27%	10,400
Jun 25, 2024	43.79	43.79	43.63	43.75	43.64	0.32%	22,641
Jun 24, 2024	43.83	43.83	43.61	43.61	43.50	-0.21%	7,100
Jun 21, 2024	43.74	43.81	43.64	43.70	43.59	-0.23%	21,100
Jun 20, 2024	43.89	43.95	43.71	43.80	43.69	-0.09%	13,332
Jun 18, 2024	43.84	43.85	43.74	43.84	43.73	0.34%	25,800
Jun 17, 2024	43.43	43.85	43.43	43.69	43.59	0.60%	8,000
Jun 14, 2024	43.30	43.44	43.30	43.43	43.32	0.05%	12,600
Jun 13, 2024	43.27	43.43	43.27	43.41	43.31	0.35%	4,400
Jun 12, 2024	43.09	43.43	43.09	43.26	43.16	0.79%	230,200
Jun 11, 2024	42.67	42.92	42.67	42.92	42.81	0.14%	4,200