ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	47.44	48.16	46.95	48.03	-	-	63,100
Mar 9, 2026	47.44	48.16	46.95	48.03	48.03	0.92%	63,081
Mar 6, 2026	46.81	47.75	46.81	47.59	47.59	0.32%	46,974
Mar 5, 2026	47.50	47.75	47.01	47.44	47.44	-1.80%	71,207
Mar 4, 2026	47.98	48.53	47.79	48.31	48.31	1.81%	49,798
Mar 3, 2026	47.67	47.77	46.74	47.45	47.45	-1.75%	92,471
Mar 2, 2026	48.45	48.56	48.00	48.29	48.29	-2.02%	61,073
Feb 27, 2026	48.81	49.82	48.81	49.29	49.29	1.84%	90,771
Feb 26, 2026	48.38	48.48	48.20	48.40	48.40	-0.28%	41,353
Feb 25, 2026	48.43	48.62	48.08	48.54	48.54	-0.40%	35,059
Feb 24, 2026	48.90	49.11	48.56	48.73	48.73	0.06%	209,533
Feb 23, 2026	48.05	49.29	48.04	48.70	48.70	2.99%	655,040
Feb 20, 2026	47.33	47.47	47.00	47.29	47.29	0.49%	916,897
Feb 19, 2026	46.82	47.42	46.69	47.06	47.06	1.41%	144,422
Feb 18, 2026	46.71	46.87	46.40	46.40	46.40	-1.04%	124,128
Feb 17, 2026	47.13	47.21	46.44	46.89	46.89	-0.51%	36,881
Feb 13, 2026	47.13	47.45	46.76	47.13	47.13	0.64%	86,419
Feb 12, 2026	45.74	47.03	45.69	46.83	46.83	1.80%	120,885
Feb 11, 2026	45.29	46.04	45.29	46.00	46.00	11.76%	92,111
Feb 10, 2026	41.45	41.59	41.16	41.16	41.16	0.19%	103,333
Feb 9, 2026	41.12	41.26	40.94	41.08	41.08	-0.51%	67,825
Feb 6, 2026	41.31	41.50	41.21	41.29	41.29	0.42%	39,203
Feb 5, 2026	41.01	41.25	40.92	41.12	41.12	0.49%	66,969
Feb 4, 2026	41.21	41.23	40.84	40.92	40.92	2.35%	53,268
Feb 3, 2026	39.53	40.10	39.53	39.98	39.98	1.29%	46,394
Feb 2, 2026	39.57	39.62	39.32	39.47	39.47	0.69%	81,100
Jan 30, 2026	39.26	39.31	39.01	39.20	39.20	-0.15%	98,959
Jan 29, 2026	39.30	39.42	39.07	39.26	39.26	1.66%	76,678
Jan 28, 2026	38.75	38.99	38.36	38.62	38.62	-0.77%	90,460
Jan 27, 2026	39.42	39.42	38.51	38.92	38.92	-0.38%	84,020
Jan 26, 2026	39.05	39.23	39.00	39.07	39.07	0.28%	64,046
Jan 23, 2026	38.50	39.02	38.50	38.96	38.96	1.09%	51,652
Jan 22, 2026	38.72	38.92	38.52	38.54	38.54	-0.03%	121,005
Jan 21, 2026	38.65	38.69	38.19	38.55	38.55	-0.41%	95,377
Jan 20, 2026	38.73	38.77	38.49	38.71	38.71	-1.58%	96,157
Jan 16, 2026	39.42	39.42	39.14	39.33	39.33	-0.72%	61,299
Jan 15, 2026	39.46	39.67	39.39	39.62	39.62	-0.19%	87,998
Jan 14, 2026	39.64	39.83	39.61	39.69	39.69	1.40%	98,288
Jan 13, 2026	39.15	39.24	38.94	39.14	39.14	-0.26%	57,550
Jan 12, 2026	39.08	39.29	39.04	39.25	39.25	0.35%	73,897
Jan 9, 2026	39.17	39.25	32.25	39.11	39.11	-0.53%	68,096
Jan 8, 2026	38.84	39.38	38.84	39.32	39.32	-0.63%	48,598
Jan 7, 2026	39.95	39.95	39.53	39.57	39.57	-1.40%	50,087
Jan 6, 2026	40.22	40.33	39.99	40.13	40.13	-0.37%	36,103
Jan 5, 2026	40.13	40.31	39.99	40.28	40.28	-1.42%	45,382
Jan 2, 2026	40.97	41.00	40.78	40.86	40.86	0.07%	51,999
Dec 31, 2025	40.79	40.97	40.77	40.83	40.83	-0.50%	24,484
Dec 30, 2025	40.97	41.23	40.87	41.04	41.04	0.53%	30,548
Dec 29, 2025	40.84	40.97	40.71	40.82	40.82	-0.32%	69,254
Dec 26, 2025	40.71	40.95	40.62	40.95	40.95	0.52%	27,221