ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	45.73	46.50	45.73	46.43	-	1.51%	3,561
Mar 27, 2026	46.04	46.34	45.73	45.74	45.74	-0.63%	54,071
Mar 26, 2026	46.46	46.69	46.01	46.03	46.03	-1.39%	63,289
Mar 25, 2026	46.79	46.90	46.43	46.68	46.68	-0.15%	58,837
Mar 24, 2026	46.49	47.15	46.47	46.75	46.75	0.06%	61,689
Mar 23, 2026	46.94	47.49	46.34	46.72	46.72	-0.64%	65,683
Mar 20, 2026	47.90	47.90	47.02	47.02	47.02	-1.48%	137,665
Mar 19, 2026	47.23	47.93	47.23	47.73	47.73	0.09%	179,083
Mar 18, 2026	48.21	48.43	47.68	47.68	47.68	-2.59%	32,322
Mar 17, 2026	48.89	49.34	48.73	48.95	48.95	0.41%	35,681
Mar 16, 2026	48.15	48.83	48.15	48.75	48.75	1.37%	51,748
Mar 13, 2026	48.27	48.39	47.95	48.09	48.09	0.69%	151,750
Mar 12, 2026	47.36	48.05	47.23	47.76	47.76	0.76%	60,444
Mar 11, 2026	47.20	47.53	47.01	47.40	47.40	-0.75%	92,943
Mar 10, 2026	48.16	48.28	47.62	47.76	47.76	-0.56%	61,378
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