ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.10	48.10	47.51	47.55	47.55	-1.47%	17,519
Feb 20, 2025	48.52	48.52	48.04	48.26	48.26	-0.39%	10,669
Feb 19, 2025	48.06	48.46	48.06	48.45	48.45	0.54%	5,670
Feb 18, 2025	48.19	48.20	48.04	48.19	48.19	-0.19%	12,887
Feb 14, 2025	48.31	48.31	48.22	48.28	48.28	-0.08%	9,939
Feb 13, 2025	48.01	48.37	47.94	48.32	48.32	0.97%	8,159
Feb 12, 2025	47.63	47.95	47.63	47.86	47.86	-0.46%	17,921
Feb 11, 2025	47.98	48.17	47.98	48.07	48.07	-0.03%	13,236
Feb 10, 2025	47.93	48.16	47.93	48.09	48.09	0.84%	7,452
Feb 7, 2025	48.28	48.28	47.68	47.69	47.69	-1.22%	6,072
Feb 6, 2025	47.91	48.28	47.91	48.28	48.28	0.35%	15,129
Feb 5, 2025	47.54	48.11	47.54	48.11	48.11	0.63%	12,832
Feb 4, 2025	47.49	47.84	47.49	47.81	47.81	0.67%	28,045
Feb 3, 2025	47.17	47.71	47.09	47.49	47.49	-0.67%	8,199
Jan 31, 2025	48.19	48.38	47.81	47.81	47.81	-0.45%	9,414
Jan 30, 2025	48.04	48.08	47.75	48.03	48.03	0.20%	5,770
Jan 29, 2025	48.19	48.19	47.76	47.93	47.93	-0.35%	17,180
Jan 28, 2025	47.54	48.18	47.54	48.10	48.10	0.69%	439,180
Jan 27, 2025	47.68	47.77	47.56	47.77	47.77	-1.25%	16,071
Jan 24, 2025	48.57	48.57	48.29	48.38	48.38	-0.26%	10,969
Jan 23, 2025	48.24	48.50	48.24	48.50	48.50	0.46%	4,588
Jan 22, 2025	48.30	48.38	48.27	48.28	48.28	0.52%	7,907
Jan 21, 2025	47.80	48.04	47.80	48.03	48.03	0.84%	42,742
Jan 17, 2025	47.55	47.72	47.55	47.63	47.63	0.94%	11,085
Jan 16, 2025	47.37	47.37	47.10	47.19	47.19	-0.12%	75,785
Jan 15, 2025	46.93	47.30	46.93	47.24	47.24	1.74%	49,990
Jan 14, 2025	46.56	46.62	46.12	46.43	46.43	0.04%	22,159
Jan 13, 2025	45.86	46.41	45.68	46.41	46.41	0.13%	16,960
Jan 10, 2025	46.69	46.69	46.22	46.35	46.35	-1.38%	22,448
Jan 8, 2025	47.15	47.15	46.75	47.00	47.00	0.36%	9,281
Jan 7, 2025	47.81	47.81	46.75	46.83	46.83	-1.01%	11,010
Jan 6, 2025	47.65	47.67	47.29	47.31	47.31	0.38%	13,000
Jan 3, 2025	46.94	47.22	46.84	47.13	47.13	1.01%	4,988
Jan 2, 2025	47.13	47.13	46.50	46.66	46.66	-0.12%	11,959
Dec 31, 2024	47.09	47.11	46.71	46.71	46.71	-0.63%	3,302
Dec 30, 2024	46.80	47.21	46.72	47.01	47.01	-1.18%	16,684
Dec 27, 2024	47.45	47.57	47.28	47.57	47.53	-1.10%	10,008
Dec 26, 2024	48.04	48.12	47.96	48.10	48.06	0.02%	7,800
Dec 24, 2024	47.66	48.09	47.66	48.09	48.05	1.24%	6,494
Dec 23, 2024	47.29	47.54	47.15	47.50	47.46	0.52%	16,821
Dec 20, 2024	46.88	47.63	46.88	47.26	47.21	0.64%	75,479
Dec 19, 2024	47.10	47.31	46.95	46.95	46.91	-0.12%	16,250
Dec 18, 2024	48.29	48.36	47.01	47.01	46.97	-2.59%	22,766
Dec 17, 2024	48.12	48.28	48.12	48.26	48.21	-0.15%	21,803
Dec 16, 2024	48.35	48.49	48.22	48.33	48.29	0.43%	19,366
Dec 13, 2024	48.16	48.23	48.01	48.13	48.08	-0.05%	13,636
Dec 12, 2024	48.22	48.31	48.10	48.15	48.11	-0.40%	11,987
Dec 11, 2024	48.15	48.48	48.15	48.34	48.30	0.70%	10,782
Dec 10, 2024	48.25	48.25	47.96	48.00	47.96	-0.28%	12,574
Dec 9, 2024	48.33	48.33	48.06	48.14	48.10	-0.48%	9,662
Dec 6, 2024	48.46	48.46	48.28	48.37	48.33	0.16%	14,520
Dec 5, 2024	48.42	48.43	48.25	48.30	48.25	-0.05%	11,898
Dec 4, 2024	48.24	48.41	48.18	48.32	48.28	0.39%	67,583
Dec 3, 2024	47.98	48.17	47.98	48.13	48.09	0.12%	150,937
Dec 2, 2024	48.05	48.13	48.03	48.07	48.03	0.12%	12,014
Nov 29, 2024	47.90	48.04	47.90	48.01	47.97	0.70%	3,208
Nov 27, 2024	47.95	47.95	47.67	47.68	47.64	-0.49%	126,521
Nov 26, 2024	47.43	47.92	47.43	47.92	47.87	0.62%	11,374
Nov 25, 2024	47.82	47.82	47.47	47.62	47.58	0.32%	25,186
Nov 22, 2024	47.49	47.49	47.39	47.47	47.42	0.04%	8,507
Nov 21, 2024	47.30	47.57	46.99	47.45	47.40	0.48%	10,704
Nov 20, 2024	47.02	47.22	46.83	47.22	47.18	0.12%	13,133
Nov 19, 2024	46.73	47.21	46.73	47.16	47.12	0.30%	21,540
Nov 18, 2024	46.79	47.06	46.79	47.02	46.98	0.43%	10,901
Nov 15, 2024	47.09	47.09	46.77	46.82	46.78	-1.31%	15,863
Nov 14, 2024	47.71	47.75	47.42	47.44	47.40	-0.58%	9,271
Nov 13, 2024	47.72	47.95	47.68	47.72	47.68	-0.13%	12,656
Nov 12, 2024	47.79	47.92	47.67	47.78	47.74	-0.19%	17,925
Nov 11, 2024	47.83	47.96	47.77	47.87	47.83	0.12%	7,080
Nov 8, 2024	47.79	47.96	47.79	47.82	47.77	0.47%	4,892
Nov 7, 2024	47.47	47.72	47.39	47.59	47.55	0.89%	13,472
Nov 6, 2024	47.06	47.29	46.87	47.17	47.13	1.77%	105,120
Nov 5, 2024	46.09	46.35	46.09	46.35	46.31	1.38%	16,540
Nov 4, 2024	45.80	46.03	45.66	45.72	45.68	-0.17%	32,309
Nov 1, 2024	46.00	46.62	40.81	45.80	45.76	-	970,251
Oct 31, 2024	46.08	46.08	45.80	45.80	45.76	-1.63%	10,614
Oct 30, 2024	46.72	46.79	46.51	46.56	46.52	-0.34%	27,304
Oct 29, 2024	46.48	46.81	46.46	46.72	46.68	0.13%	20,201
Oct 28, 2024	46.85	46.85	46.63	46.66	46.62	0.27%	9,587
Oct 25, 2024	46.92	46.92	46.54	46.54	46.49	-0.18%	6,810
Oct 24, 2024	46.55	46.64	46.48	46.62	46.58	0.32%	15,789
Oct 23, 2024	46.72	46.72	46.25	46.47	46.43	-0.98%	15,183
Oct 22, 2024	46.78	46.95	46.77	46.93	46.89	-0.09%	19,166
Oct 21, 2024	47.03	47.03	46.75	46.97	46.93	-0.19%	11,793
Oct 18, 2024	47.13	47.13	46.89	47.06	47.02	0.45%	29,065
Oct 17, 2024	47.24	47.25	46.79	46.85	46.81	-0.13%	20,782
Oct 16, 2024	46.57	46.93	46.57	46.91	46.87	0.45%	15,950
Oct 15, 2024	46.87	46.87	46.61	46.70	46.66	-0.85%	18,291
Oct 14, 2024	46.99	47.12	46.99	47.10	47.06	0.73%	14,380
Oct 11, 2024	46.59	46.80	46.59	46.76	46.72	0.49%	7,613
Oct 10, 2024	46.50	46.60	46.38	46.53	46.49	-0.07%	20,455
Oct 9, 2024	46.93	46.93	46.25	46.56	46.52	0.65%	8,522
Oct 8, 2024	46.12	46.26	46.01	46.26	46.22	1.00%	14,180
Oct 7, 2024	46.14	46.14	45.75	45.80	45.76	-0.89%	16,201
Oct 4, 2024	45.93	46.21	45.93	46.21	46.17	0.72%	7,345
Oct 3, 2024	45.89	45.89	45.69	45.88	45.84	-0.09%	4,597
Oct 2, 2024	45.71	45.92	45.71	45.92	45.88	0.13%	7,324
Oct 1, 2024	45.79	45.98	45.75	45.86	45.82	-0.74%	16,383
Sep 30, 2024	45.91	46.20	45.71	46.20	46.16	0.43%	11,333
Sep 27, 2024	46.03	46.22	45.96	46.00	45.96	-0.37%	10,538