ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	40.73	41.00	40.70	40.82	40.82	0.10%	34,842
Jun 17, 2025	40.94	41.05	40.73	40.78	40.78	-1.24%	35,695
Jun 16, 2025	41.47	41.60	41.28	41.29	41.29	0.15%	26,411
Jun 13, 2025	41.11	41.39	41.07	41.23	41.23	-0.65%	65,950
Jun 12, 2025	41.51	41.54	41.31	41.50	41.50	0.36%	42,898
Jun 11, 2025	41.14	41.41	41.14	41.35	41.35	-0.07%	29,167
Jun 10, 2025	41.46	41.49	41.29	41.38	41.38	0.73%	39,126
Jun 9, 2025	41.09	41.18	41.02	41.08	41.08	-0.51%	62,856
Jun 6, 2025	41.27	41.30	41.14	41.29	41.29	-0.02%	46,180
Jun 5, 2025	41.58	41.58	41.29	41.30	41.30	-1.10%	64,382
Jun 4, 2025	41.78	41.96	41.73	41.76	41.76	0.14%	273,928
Jun 3, 2025	42.06	42.12	41.58	41.70	41.70	-1.60%	89,666
Jun 2, 2025	42.14	42.48	42.14	42.38	42.38	0.38%	138,983
May 30, 2025	42.10	42.28	41.91	42.22	42.22	0.64%	91,370
May 29, 2025	41.92	42.02	41.78	41.95	41.95	-0.19%	24,971
May 28, 2025	42.05	42.19	41.92	42.03	42.03	-1.57%	37,820
May 27, 2025	42.98	42.98	42.57	42.70	42.70	0.07%	51,059
May 23, 2025	42.46	42.81	42.28	42.67	42.67	0.02%	153,939
May 22, 2025	42.59	42.85	42.48	42.66	42.66	-0.02%	198,522
May 21, 2025	42.79	42.93	42.62	42.67	42.67	0.02%	79,822
May 20, 2025	42.48	42.69	42.43	42.66	42.66	1.69%	50,102
May 19, 2025	41.83	42.00	41.68	41.95	41.95	1.35%	78,446
May 16, 2025	41.16	41.40	41.06	41.39	41.39	0.75%	50,976
May 15, 2025	40.75	41.08	40.65	41.08	41.08	1.53%	214,587
May 14, 2025	40.68	40.80	40.39	40.46	40.46	0.25%	50,687
May 13, 2025	40.38	40.40	40.19	40.36	40.36	0.27%	54,911
May 12, 2025	40.36	40.40	39.97	40.25	40.25	-2.75%	76,784
May 9, 2025	41.41	41.62	41.37	41.39	41.39	1.15%	42,277
May 8, 2025	41.71	41.71	40.87	40.92	40.92	-3.33%	36,256
May 7, 2025	42.63	42.85	42.29	42.33	42.33	2.00%	63,894
May 6, 2025	41.40	41.82	40.43	41.50	41.50	1.07%	115,045
May 5, 2025	41.12	41.23	40.95	41.06	41.06	0.51%	116,771
May 2, 2025	40.97	41.40	40.83	40.85	40.85	-0.39%	21,433
May 1, 2025	40.53	41.05	40.12	41.01	41.01	-0.02%	25,963
Apr 30, 2025	40.91	41.08	40.78	41.02	41.02	0.61%	43,942
Apr 29, 2025	40.61	40.81	40.59	40.77	40.77	-0.05%	31,075
Apr 28, 2025	40.52	40.79	40.32	40.79	40.79	0.47%	31,166
Apr 25, 2025	40.57	40.77	40.46	40.60	40.60	-0.42%	41,558
Apr 24, 2025	40.75	40.90	40.67	40.77	40.77	0.67%	46,699
Apr 23, 2025	40.41	40.86	40.24	40.50	40.50	-0.47%	43,298
Apr 22, 2025	40.54	40.99	40.52	40.69	40.69	2.96%	96,510
Apr 21, 2025	39.41	39.77	39.31	39.52	39.52	0.46%	72,366
Apr 17, 2025	39.08	39.42	38.60	39.34	39.34	1.50%	278,686
Apr 16, 2025	39.06	39.12	38.70	38.76	38.76	0.52%	444,070
Apr 15, 2025	38.53	38.78	38.45	38.56	38.56	0.73%	58,631
Apr 14, 2025	38.00	38.60	37.53	38.28	38.28	-0.23%	31,948
Apr 11, 2025	37.65	38.44	37.65	38.37	37.68	1.78%	75,894
Apr 10, 2025	36.86	37.74	36.75	37.70	37.02	1.48%	72,811
Apr 9, 2025	35.75	37.63	35.75	37.15	36.48	2.85%	61,537
Apr 8, 2025	36.25	36.65	36.02	36.12	35.47	0.87%	90,634