ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	33.98	34.14	33.91	34.01	34.01	1.70%	227,149
Jan 14, 2025	33.21	33.53	33.21	33.44	33.44	1.24%	66,074
Jan 13, 2025	32.87	33.05	32.75	33.03	33.03	-0.48%	58,666
Jan 10, 2025	33.40	33.45	33.12	33.19	33.19	-0.48%	87,851
Jan 8, 2025	33.01	33.39	33.01	33.35	33.35	-0.27%	49,154
Jan 7, 2025	33.44	33.57	33.34	33.44	33.44	1.83%	111,136
Jan 6, 2025	32.69	33.06	32.62	32.84	32.84	-0.61%	217,242
Jan 3, 2025	32.90	33.07	32.82	33.04	33.04	1.47%	190,249
Jan 2, 2025	32.63	32.68	32.43	32.56	32.56	-0.09%	71,323
Dec 31, 2024	32.21	32.81	32.21	32.59	32.59	0.25%	42,188
Dec 30, 2024	32.63	32.71	32.43	32.51	32.51	-0.73%	75,628
Dec 27, 2024	32.65	32.79	32.44	32.75	32.75	0.65%	216,780
Dec 26, 2024	32.32	32.75	32.32	32.54	32.54	0.12%	60,494
Dec 24, 2024	31.64	32.61	31.64	32.50	32.50	0.06%	33,879
Dec 23, 2024	32.27	32.58	32.27	32.48	32.48	-0.43%	99,335
Dec 20, 2024	32.44	32.73	32.35	32.62	32.62	0.15%	116,556
Dec 19, 2024	32.71	32.72	32.56	32.57	32.57	-0.25%	83,070
Dec 18, 2024	33.01	33.28	32.63	32.65	32.65	-2.36%	48,652
Dec 17, 2024	33.52	33.61	33.42	33.44	33.44	-0.59%	57,397
Dec 16, 2024	33.53	33.82	33.37	33.64	33.64	-0.77%	71,320
Dec 13, 2024	33.85	33.99	33.79	33.90	33.90	0.68%	73,060
Dec 12, 2024	33.34	33.87	33.34	33.67	33.67	0.30%	58,955
Dec 11, 2024	33.88	33.88	33.55	33.57	33.57	-1.09%	76,934
Dec 10, 2024	33.87	34.06	33.87	33.94	33.94	0.30%	38,299
Dec 9, 2024	34.14	34.14	33.76	33.84	33.84	-1.08%	34,407
Dec 6, 2024	34.69	34.69	34.20	34.21	34.21	-2.56%	67,476
Dec 5, 2024	34.59	35.26	34.59	35.11	35.11	1.80%	93,701
Dec 4, 2024	34.19	34.71	34.19	34.49	34.49	0.03%	67,437
Dec 3, 2024	34.43	34.71	34.43	34.48	34.48	0.35%	79,920
Dec 2, 2024	34.08	34.45	34.07	34.36	34.36	-0.58%	50,847
Nov 29, 2024	34.38	34.56	34.38	34.56	34.56	-0.32%	20,472
Nov 27, 2024	34.79	34.80	34.64	34.67	34.67	1.61%	39,455
Nov 26, 2024	33.93	34.38	33.93	34.12	34.12	-0.87%	48,393
Nov 25, 2024	34.66	34.66	34.13	34.42	34.42	0.32%	49,704
Nov 22, 2024	34.11	34.37	34.04	34.31	34.31	1.33%	49,250
Nov 21, 2024	34.19	34.19	33.86	33.86	33.86	-1.83%	196,544
Nov 20, 2024	34.47	34.57	34.30	34.49	34.49	-0.40%	127,234
Nov 19, 2024	34.35	34.64	34.35	34.63	34.63	0.52%	99,574
Nov 18, 2024	34.20	34.61	34.20	34.45	34.45	1.77%	67,796
Nov 15, 2024	34.14	34.14	33.77	33.85	33.85	-0.38%	58,684
Nov 14, 2024	34.05	34.30	33.98	33.98	33.98	-0.35%	47,964
Nov 13, 2024	34.23	34.23	33.86	34.10	34.10	-0.32%	74,297
Nov 12, 2024	34.47	34.47	34.10	34.21	34.21	-1.89%	134,145
Nov 11, 2024	34.82	35.00	34.74	34.87	34.87	0.11%	34,787
Nov 8, 2024	34.82	34.91	34.65	34.83	34.83	0.58%	113,028
Nov 7, 2024	34.60	34.77	34.52	34.63	34.63	0.90%	44,439
Nov 6, 2024	34.00	34.50	33.95	34.32	34.32	1.69%	20,879
Nov 5, 2024	33.49	33.76	33.29	33.75	33.75	0.84%	55,775
Nov 4, 2024	33.54	33.63	33.43	33.47	33.47	0.63%	68,022
Nov 1, 2024	33.00	33.39	33.00	33.26	33.26	0.91%	73,383
Oct 31, 2024	32.83	33.01	32.75	32.96	32.96	-0.03%	126,963
Oct 30, 2024	33.09	33.19	32.92	32.97	32.97	-0.85%	39,333
Oct 29, 2024	33.50	33.50	33.16	33.25	33.25	-0.74%	33,036
Oct 28, 2024	33.52	33.64	33.50	33.50	33.50	0.96%	67,845
Oct 25, 2024	33.19	33.31	33.15	33.18	33.18	0.30%	41,348
Oct 24, 2024	33.09	33.15	33.02	33.08	33.08	0.43%	25,855
Oct 23, 2024	32.88	32.99	32.85	32.94	32.94	-0.33%	50,383
Oct 22, 2024	32.82	33.06	32.82	33.05	33.05	-0.24%	45,120
Oct 21, 2024	33.24	33.30	33.08	33.13	33.13	-0.81%	45,371
Oct 18, 2024	33.27	33.50	33.23	33.40	33.40	0.91%	55,491
Oct 17, 2024	33.17	33.22	33.03	33.10	33.10	0.15%	64,227
Oct 16, 2024	33.08	33.25	32.74	33.05	33.05	-0.90%	713,712
Oct 15, 2024	32.62	33.38	32.62	33.35	33.35	1.58%	573,911
Oct 14, 2024	33.01	33.01	32.77	32.83	32.83	-3.81%	84,273
Oct 11, 2024	33.93	34.21	33.93	34.13	34.13	0.35%	334,517
Oct 10, 2024	34.27	34.30	33.94	34.01	34.01	-0.29%	37,461
Oct 9, 2024	33.89	34.25	33.89	34.11	34.11	0.35%	48,899
Oct 8, 2024	34.00	34.05	33.91	33.99	33.99	0.50%	40,272
Oct 7, 2024	33.99	34.00	33.75	33.82	33.82	0.48%	43,095
Oct 4, 2024	33.55	33.69	33.51	33.66	33.66	-0.68%	20,221
Oct 3, 2024	33.90	34.04	33.74	33.89	33.89	-0.64%	19,131
Oct 2, 2024	34.13	34.17	33.98	34.11	34.11	-1.42%	17,723
Oct 1, 2024	34.55	34.64	34.38	34.60	34.60	0.14%	81,664
Sep 30, 2024	34.80	34.80	34.46	34.55	34.55	-0.12%	22,205
Sep 27, 2024	34.78	34.85	34.58	34.59	34.59	0.28%	27,773