ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	41.28	41.28	40.83	40.88	40.88	-1.16%	44,008
Oct 30, 2025	41.41	41.52	41.28	41.36	41.36	-0.72%	39,816
Oct 29, 2025	42.16	42.16	41.55	41.66	41.66	-1.42%	22,302
Oct 28, 2025	42.04	42.42	42.03	42.26	42.26	-1.05%	29,121
Oct 27, 2025	42.77	42.77	42.52	42.71	42.71	-0.14%	39,407
Oct 24, 2025	42.90	42.93	42.77	42.77	42.77	0.12%	71,228
Oct 23, 2025	42.86	42.86	42.61	42.72	42.72	-0.77%	33,546
Oct 22, 2025	42.80	43.20	42.77	43.05	43.05	0.80%	50,325
Oct 21, 2025	42.83	42.93	42.58	42.71	42.71	-0.19%	44,220
Oct 20, 2025	42.88	42.90	42.68	42.79	42.79	-1.02%	22,752
Oct 17, 2025	42.91	43.26	42.91	43.23	43.23	1.65%	57,735
Oct 16, 2025	42.36	42.65	42.27	42.53	42.53	1.52%	34,373
Oct 15, 2025	41.59	41.92	41.59	41.89	41.89	0.36%	50,215
Oct 14, 2025	41.40	41.76	41.34	41.74	41.74	0.34%	174,647
Oct 13, 2025	41.39	41.70	41.39	41.60	41.60	0.53%	37,167
Oct 10, 2025	41.71	41.81	41.20	41.38	41.38	1.52%	154,333
Oct 9, 2025	40.80	40.94	40.54	40.76	40.76	0.32%	58,024
Oct 8, 2025	40.74	40.81	40.46	40.63	40.63	0.89%	44,991
Oct 7, 2025	40.22	40.45	40.17	40.27	40.27	-0.93%	32,809
Oct 6, 2025	40.53	40.71	40.51	40.65	40.65	0.84%	47,918
Oct 3, 2025	40.11	40.40	40.11	40.31	40.31	0.10%	34,091
Oct 2, 2025	40.25	40.29	39.99	40.27	40.27	0.40%	26,319
Oct 1, 2025	40.41	40.41	39.90	40.11	40.11	-1.06%	35,591
Sep 30, 2025	40.13	40.56	40.13	40.54	40.54	1.32%	48,678
Sep 29, 2025	40.02	40.11	39.92	40.01	40.01	0.53%	41,443
Sep 26, 2025	39.78	39.98	39.71	39.80	39.80	1.38%	46,290
Sep 25, 2025	39.66	39.68	39.21	39.26	39.26	-0.81%	49,834
Sep 24, 2025	39.51	39.62	39.39	39.58	39.58	-1.22%	34,774
Sep 23, 2025	39.80	40.07	39.74	40.07	40.07	0.86%	44,852
Sep 22, 2025	39.84	39.84	39.52	39.73	39.73	0.06%	52,097
Sep 19, 2025	39.93	39.94	39.60	39.71	39.71	0.16%	36,838
Sep 18, 2025	39.54	39.77	39.43	39.64	39.64	-0.55%	37,007
Sep 17, 2025	40.13	40.26	39.86	39.86	39.86	-0.15%	51,760
Sep 16, 2025	39.81	40.02	39.75	39.92	39.92	-0.42%	34,574
Sep 15, 2025	40.10	40.21	39.99	40.09	40.09	-0.53%	50,794
Sep 12, 2025	40.06	40.32	40.06	40.30	40.30	-0.34%	34,615
Sep 11, 2025	40.40	40.44	40.31	40.44	40.44	0.80%	55,089
Sep 10, 2025	40.29	40.29	40.06	40.12	40.12	-0.87%	42,707
Sep 9, 2025	40.49	40.49	40.33	40.47	40.47	-0.39%	23,771
Sep 8, 2025	40.62	40.66	40.47	40.63	40.63	-0.05%	31,757
Sep 5, 2025	40.63	40.86	40.55	40.65	40.65	1.14%	22,195
Sep 4, 2025	40.21	40.27	40.09	40.19	40.19	0.80%	24,560
Sep 3, 2025	39.71	39.91	39.61	39.87	39.87	1.09%	30,840
Sep 2, 2025	39.45	39.59	39.39	39.44	39.44	-1.52%	44,990
Aug 29, 2025	40.07	40.19	39.98	40.05	40.05	0.30%	30,315
Aug 28, 2025	39.90	40.02	39.82	39.93	39.93	-0.29%	46,007
Aug 27, 2025	39.82	40.10	39.74	40.05	40.05	-1.21%	130,254
Aug 26, 2025	40.70	40.70	40.42	40.54	40.54	0.48%	24,719
Aug 25, 2025	40.83	40.86	40.31	40.35	40.35	-1.41%	51,959
Aug 22, 2025	41.05	41.24	40.92	40.92	40.92	-0.75%	52,083