ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	32.27	32.58	32.27	32.48	32.48	-0.43%	99,253
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
Sep 26, 2024	34.27	34.53	34.24	34.50	34.50	-0.39%	73,802
Sep 25, 2024	34.92	34.94	34.63	34.63	34.63	-0.17%	32,800
Sep 24, 2024	34.43	34.77	34.43	34.69	34.69	0.93%	36,728
Sep 23, 2024	34.27	34.42	34.27	34.37	34.37	1.27%	61,639
Sep 20, 2024	34.05	34.10	33.76	33.94	33.94	-0.21%	26,354
Sep 19, 2024	33.96	34.14	33.89	34.01	34.01	-0.82%	57,305
Sep 18, 2024	34.41	34.65	34.25	34.29	34.29	-0.75%	158,738
Sep 17, 2024	34.52	34.63	34.44	34.55	34.55	0.26%	28,616
Sep 16, 2024	34.43	34.51	34.43	34.46	34.46	0.67%	21,218
Sep 13, 2024	34.25	34.36	34.06	34.23	34.23	0.10%	26,390
Sep 12, 2024	34.02	34.22	33.96	34.20	34.20	0.67%	22,180
Sep 11, 2024	33.96	33.99	33.70	33.97	33.97	-0.73%	28,997
Sep 10, 2024	34.15	34.22	34.05	34.22	34.22	-0.64%	28,919
Sep 9, 2024	34.34	34.53	34.32	34.44	34.44	0.32%	33,961
Sep 6, 2024	34.60	34.63	34.31	34.33	34.33	-	20,181
Sep 5, 2024	34.62	34.66	34.33	34.33	34.33	-0.38%	32,608
Sep 4, 2024	34.43	34.57	34.42	34.46	34.46	-0.38%	31,447
Sep 3, 2024	34.62	34.69	34.53	34.59	34.59	0.93%	24,728
Aug 30, 2024	34.15	34.31	34.13	34.27	34.27	0.59%	43,466
Aug 29, 2024	34.22	34.22	34.07	34.07	34.07	-0.29%	19,110
Aug 28, 2024	34.10	34.21	34.01	34.17	34.17	0.12%	26,351
Aug 27, 2024	34.19	34.26	34.09	34.13	34.13	0.83%	40,879
Aug 26, 2024	33.74	33.95	33.73	33.85	33.85	0.33%	13,313
Aug 23, 2024	33.59	33.75	33.56	33.74	33.74	1.02%	28,551
Aug 22, 2024	33.53	33.53	33.36	33.40	33.40	-0.45%	28,005
Aug 21, 2024	33.30	33.56	33.26	33.55	33.55	0.57%	27,795
Aug 20, 2024	33.25	33.38	33.22	33.36	33.36	-0.24%	19,858
Aug 19, 2024	33.29	33.44	33.27	33.44	33.44	1.06%	18,307
Aug 16, 2024	32.98	33.16	32.94	33.09	33.09	0.09%	24,597
Aug 15, 2024	32.88	33.12	32.88	33.06	33.06	0.85%	19,611
Aug 14, 2024	32.62	32.88	32.57	32.78	32.78	0.34%	34,673
Aug 13, 2024	32.57	32.69	32.34	32.67	32.67	0.99%	72,644
Aug 12, 2024	32.47	32.53	32.31	32.35	32.35	-1.46%	68,503
Aug 9, 2024	32.89	33.35	32.65	32.83	32.29	-0.64%	143,000
Aug 8, 2024	33.18	33.41	33.01	33.04	32.49	-0.57%	52,745
Aug 7, 2024	33.00	33.64	33.00	33.23	32.68	4.63%	50,914
Aug 6, 2024	31.83	32.11	31.75	31.76	31.23	-0.86%	36,219
Aug 5, 2024	32.58	32.58	31.98	32.04	31.50	-2.48%	32,698
Aug 2, 2024	32.99	33.00	32.58	32.85	32.30	2.50%	54,541