ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	40.96	41.03	40.83	40.83	-	0.54%	3,980
Jul 15, 2025	40.98	41.02	40.54	40.61	40.61	-1.53%	85,323
Jul 14, 2025	41.19	41.44	41.17	41.24	41.24	0.73%	54,115
Jul 11, 2025	41.17	41.25	40.88	40.94	40.94	-0.87%	63,014
Jul 10, 2025	41.22	41.41	41.12	41.30	41.30	0.12%	58,416
Jul 9, 2025	41.27	41.30	41.10	41.25	41.25	0.64%	46,739
Jul 8, 2025	41.10	41.19	40.72	40.99	40.99	-2.43%	46,826
Jul 7, 2025	41.93	42.14	41.83	42.01	42.01	0.29%	33,647
Jul 3, 2025	41.82	42.06	41.82	41.89	41.89	0.29%	23,659
Jul 2, 2025	41.51	41.87	41.47	41.77	41.77	-0.81%	24,489
Jul 1, 2025	41.95	42.15	41.88	42.11	42.11	0.91%	28,065
Jun 30, 2025	41.51	41.84	41.51	41.73	41.73	0.72%	25,155
Jun 27, 2025	41.27	41.51	41.25	41.43	41.43	0.61%	23,438
Jun 26, 2025	41.24	41.29	41.01	41.18	41.18	-0.19%	27,545
Jun 25, 2025	41.41	41.41	41.12	41.26	41.26	-2.39%	51,803
Jun 24, 2025	42.23	42.37	42.16	42.27	42.27	1.15%	28,965
Jun 23, 2025	41.37	41.86	41.35	41.79	41.79	1.70%	36,910
Jun 20, 2025	40.90	41.27	40.85	41.09	41.09	0.66%	34,852
Jun 18, 2025	40.73	41.00	40.70	40.82	40.82	0.10%	34,842
Jun 17, 2025	40.94	41.05	40.73	40.78	40.78	-1.24%	35,695
Jun 16, 2025	41.47	41.60	41.28	41.29	41.29	0.15%	26,411
Jun 13, 2025	41.11	41.39	41.07	41.23	41.23	-0.65%	65,950
Jun 12, 2025	41.51	41.54	41.31	41.50	41.50	0.36%	42,898
Jun 11, 2025	41.14	41.41	41.14	41.35	41.35	-0.07%	29,167
Jun 10, 2025	41.46	41.49	41.29	41.38	41.38	0.73%	39,126
Jun 9, 2025	41.09	41.18	41.02	41.08	41.08	-0.51%	62,856
Jun 6, 2025	41.27	41.30	41.14	41.29	41.29	-0.02%	46,180
Jun 5, 2025	41.58	41.58	41.29	41.30	41.30	-1.10%	64,382
Jun 4, 2025	41.78	41.96	41.73	41.76	41.76	0.14%	273,928
Jun 3, 2025	42.06	42.12	41.58	41.70	41.70	-1.60%	89,666
Jun 2, 2025	42.14	42.48	42.14	42.38	42.38	0.38%	138,983
May 30, 2025	42.10	42.28	41.91	42.22	42.22	0.64%	91,370
May 29, 2025	41.92	42.02	41.78	41.95	41.95	-0.19%	24,971
May 28, 2025	42.05	42.19	41.92	42.03	42.03	-1.57%	37,820
May 27, 2025	42.98	42.98	42.57	42.70	42.70	0.07%	51,059
May 23, 2025	42.46	42.81	42.28	42.67	42.67	0.02%	153,939
May 22, 2025	42.59	42.85	42.48	42.66	42.66	-0.02%	198,522
May 21, 2025	42.79	42.93	42.62	42.67	42.67	0.02%	79,822
May 20, 2025	42.48	42.69	42.43	42.66	42.66	1.69%	50,102
May 19, 2025	41.83	42.00	41.68	41.95	41.95	1.35%	78,446
May 16, 2025	41.16	41.40	41.06	41.39	41.39	0.75%	50,976
May 15, 2025	40.75	41.08	40.65	41.08	41.08	1.53%	214,587
May 14, 2025	40.68	40.80	40.39	40.46	40.46	0.25%	50,687
May 13, 2025	40.38	40.40	40.19	40.36	40.36	0.27%	54,911
May 12, 2025	40.36	40.40	39.97	40.25	40.25	-2.75%	76,784
May 9, 2025	41.41	41.62	41.37	41.39	41.39	1.15%	42,277
May 8, 2025	41.71	41.71	40.87	40.92	40.92	-3.33%	36,256
May 7, 2025	42.63	42.85	42.29	42.33	42.33	2.00%	63,894
May 6, 2025	41.40	41.82	40.43	41.50	41.50	1.07%	115,045
May 5, 2025	41.12	41.23	40.95	41.06	41.06	0.51%	116,771