ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	44.54	45.00	44.54	44.89	44.89	0.63%	26,141
Apr 1, 2025	44.16	44.72	44.16	44.61	44.61	0.45%	8,382
Mar 31, 2025	43.67	44.46	43.67	44.41	44.41	0.30%	10,898
Mar 28, 2025	44.55	44.55	44.08	44.27	44.27	-1.74%	8,068
Mar 27, 2025	45.09	45.27	44.99	45.06	45.00	-0.13%	7,016
Mar 26, 2025	45.45	45.50	45.01	45.12	45.06	-1.05%	6,674
Mar 25, 2025	45.54	45.62	45.46	45.60	45.54	-0.03%	72,569
Mar 24, 2025	45.22	45.61	45.22	45.61	45.55	1.81%	65,561
Mar 21, 2025	44.12	44.80	44.12	44.80	44.74	0.29%	10,608
Mar 20, 2025	44.56	45.01	44.56	44.67	44.61	-0.31%	7,864
Mar 19, 2025	44.41	45.04	44.41	44.81	44.75	0.88%	6,117
Mar 18, 2025	44.54	44.57	44.40	44.42	44.36	-1.18%	11,552
Mar 17, 2025	44.37	45.10	44.37	44.95	44.89	0.48%	7,376
Mar 14, 2025	44.15	44.75	44.15	44.74	44.68	1.79%	11,883
Mar 13, 2025	44.27	44.27	43.88	43.95	43.89	-1.15%	66,373
Mar 12, 2025	48.10	48.10	44.41	44.46	44.40	0.13%	22,831
Mar 11, 2025	44.53	44.71	44.14	44.40	44.35	-0.58%	33,552
Mar 10, 2025	45.07	45.07	44.35	44.66	44.61	-2.53%	8,705
Mar 7, 2025	45.56	45.82	45.14	45.82	45.76	0.41%	12,070
Mar 6, 2025	46.00	46.15	45.51	45.63	45.58	-1.72%	8,002
Mar 5, 2025	46.15	46.47	45.72	46.43	46.37	0.91%	16,390
Mar 4, 2025	46.18	46.59	45.72	46.01	45.95	-0.82%	13,128
Mar 3, 2025	47.14	47.14	46.24	46.39	46.33	-1.50%	15,770
Feb 28, 2025	46.25	47.10	46.25	47.10	47.04	1.35%	11,252
Feb 27, 2025	47.07	47.26	46.47	46.47	46.41	-1.38%	12,449