ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	37.11	37.43	37.11	37.27	37.27	1.50%	110,111
Mar 27, 2025	36.85	36.92	36.70	36.72	36.72	-0.03%	26,537
Mar 26, 2025	36.58	36.92	36.58	36.73	36.73	-0.40%	53,452
Mar 25, 2025	36.95	37.02	36.80	36.88	36.88	0.67%	34,560
Mar 24, 2025	36.70	36.74	36.54	36.63	36.63	-0.62%	30,350
Mar 21, 2025	36.79	36.97	36.73	36.86	36.86	-0.46%	45,209
Mar 20, 2025	36.86	37.11	36.83	37.03	37.03	0.16%	49,884
Mar 19, 2025	36.77	37.01	36.77	36.97	36.97	-0.83%	31,845
Mar 18, 2025	37.05	37.29	37.00	37.28	37.28	-0.11%	40,888
Mar 17, 2025	37.14	37.37	37.14	37.32	37.32	1.55%	38,169
Mar 14, 2025	36.74	36.84	36.57	36.75	36.75	-0.68%	62,881
Mar 13, 2025	36.76	37.15	36.70	37.00	37.00	0.57%	82,890
Mar 12, 2025	36.89	37.01	36.61	36.79	36.79	-0.24%	1,106,431
Mar 11, 2025	37.63	37.64	36.84	36.88	36.88	-1.55%	617,088
Mar 10, 2025	37.51	37.67	37.40	37.46	37.46	1.27%	297,812
Mar 7, 2025	36.70	37.19	36.70	36.99	36.99	1.96%	71,697
Mar 6, 2025	36.48	36.71	36.21	36.28	36.28	-0.41%	127,853
Mar 5, 2025	36.40	36.59	36.27	36.43	36.43	-0.30%	33,952
Mar 4, 2025	35.86	36.72	35.85	36.54	36.54	2.93%	208,678
Mar 3, 2025	35.55	35.79	35.41	35.50	35.50	0.80%	44,466
Feb 28, 2025	35.37	35.39	35.10	35.22	35.22	-0.14%	42,878
Feb 27, 2025	35.47	35.49	35.25	35.27	35.27	-1.84%	30,881
Feb 26, 2025	36.20	36.23	35.85	35.93	35.93	-1.56%	222,521
Feb 25, 2025	36.36	36.52	36.32	36.50	36.50	3.08%	56,560
Feb 24, 2025	35.30	35.58	35.22	35.41	35.41	0.34%	35,265
Feb 21, 2025	35.19	35.29	35.07	35.29	35.29	0.28%	23,982
Feb 20, 2025	35.01	35.19	34.80	35.19	35.19	-0.11%	60,458
Feb 19, 2025	35.16	35.35	35.15	35.23	35.23	-0.76%	69,704
Feb 18, 2025	35.66	35.66	35.48	35.50	35.50	-0.75%	401,607
Feb 14, 2025	35.96	35.96	35.62	35.77	35.77	-0.64%	65,218
Feb 13, 2025	35.82	36.06	35.76	36.00	36.00	2.80%	43,582
Feb 12, 2025	35.07	35.14	34.78	35.02	35.02	-5.22%	37,404
Feb 11, 2025	36.75	37.09	36.73	36.95	36.95	1.57%	122,896
Feb 10, 2025	36.33	36.48	36.33	36.38	36.38	0.36%	36,685
Feb 7, 2025	36.39	36.48	36.19	36.25	36.25	-0.30%	40,595
Feb 6, 2025	36.36	36.41	36.16	36.36	36.36	0.11%	754,632
Feb 5, 2025	36.25	36.45	36.08	36.32	36.32	0.33%	629,150
Feb 4, 2025	35.91	36.48	35.85	36.20	36.20	2.96%	136,500
Feb 3, 2025	34.91	35.34	34.91	35.16	35.16	-0.42%	76,022
Jan 31, 2025	35.43	35.64	35.31	35.31	35.31	-1.10%	39,214
Jan 30, 2025	35.86	35.95	35.70	35.70	35.70	0.18%	47,476
Jan 29, 2025	35.46	35.74	35.46	35.64	35.64	-	79,504
Jan 28, 2025	35.50	35.72	35.47	35.64	35.64	0.20%	51,344
Jan 27, 2025	35.60	35.68	35.31	35.57	35.57	1.57%	85,524
Jan 24, 2025	35.11	35.33	34.97	35.02	35.02	-1.10%	46,092
Jan 23, 2025	35.36	35.46	35.21	35.41	35.41	0.63%	605,841
Jan 22, 2025	35.50	35.53	35.18	35.19	35.19	-1.68%	58,267
Jan 21, 2025	35.52	35.91	35.51	35.79	35.79	2.61%	68,435
Jan 17, 2025	34.78	35.03	34.78	34.88	34.88	1.37%	53,310
Jan 16, 2025	34.27	34.46	34.24	34.41	34.41	1.18%	374,022