ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	41.48	41.48	41.15	41.23	41.23	0.12%	29,330
Aug 20, 2025	41.15	41.31	41.12	41.18	41.18	1.01%	449,919
Aug 19, 2025	40.70	40.88	40.68	40.77	40.77	1.32%	32,630
Aug 18, 2025	40.10	40.32	40.06	40.24	40.24	-0.37%	50,977
Aug 15, 2025	40.17	40.40	40.16	40.39	40.39	-	45,915
Aug 14, 2025	40.33	40.51	40.31	40.39	40.39	-0.07%	43,036
Aug 13, 2025	40.41	40.50	40.17	40.42	40.42	-0.79%	27,614
Aug 12, 2025	40.61	40.78	40.49	40.74	40.74	0.39%	23,389
Aug 11, 2025	40.75	40.84	40.33	40.58	40.58	-0.81%	37,035
Aug 8, 2025	41.29	41.29	40.84	40.91	40.38	-0.12%	47,961
Aug 7, 2025	41.01	41.24	40.71	40.96	40.43	1.49%	54,751
Aug 6, 2025	40.13	40.43	40.12	40.36	39.83	1.35%	33,321
Aug 5, 2025	39.70	40.09	39.65	39.82	39.30	-0.47%	39,994
Aug 4, 2025	39.84	40.04	39.79	40.01	39.49	1.37%	48,163
Aug 1, 2025	39.79	39.85	39.30	39.47	38.96	0.05%	48,366
Jul 31, 2025	39.46	39.65	39.38	39.45	38.94	0.05%	67,114