ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.37	36.45	36.23	36.29	36.29	-1.10%	160,407
Sep 17, 2026	36.80	36.90	36.69	36.70	36.70	-0.50%	170,541
Sep 16, 2026	36.84	37.12	36.79	36.88	36.88	0.04%	127,063
Sep 15, 2026	36.77	36.95	36.60	36.87	36.87	0.39%	136,091
Sep 14, 2026	36.53	36.86	36.42	36.72	36.72	2.83%	185,721
Sep 11, 2026	35.87	36.08	35.71	35.71	35.71	-0.94%	233,134
Sep 10, 2026	36.10	36.25	35.91	36.05	36.05	0.03%	250,119
Sep 9, 2026	36.33	36.33	35.94	36.04	36.04	-0.91%	144,246
Sep 8, 2026	36.57	36.62	36.37	36.37	36.37	-0.95%	194,423
Sep 4, 2026	36.56	36.90	36.54	36.72	36.72	1.21%	131,400
Sep 3, 2026	36.13	36.28	35.97	36.28	36.28	2.43%	127,887
Sep 2, 2026	35.36	35.54	35.36	35.42	35.42	-0.51%	132,985
Sep 1, 2026	35.68	35.99	35.56	35.60	35.60	0.37%	235,297
Aug 31, 2026	35.46	35.60	35.45	35.47	35.47	0.37%	159,272
Aug 28, 2026	35.49	35.61	35.33	35.34	35.34	-0.17%	92,542
Aug 27, 2026	35.48	35.58	35.35	35.40	35.40	-1.42%	118,520
Aug 26, 2026	36.18	36.18	35.88	35.91	35.91	-1.07%	76,603
Aug 25, 2026	36.31	36.45	36.20	36.30	36.30	-0.60%	60,290
Aug 24, 2026	36.27	36.58	36.27	36.52	36.52	0.69%	158,642
Aug 21, 2026	36.21	36.35	36.17	36.27	36.27	0.67%	116,592
Aug 20, 2026	36.10	36.19	35.95	36.03	36.03	-1.88%	223,329
Aug 19, 2026	36.59	36.91	36.58	36.72	36.72	0.03%	108,312
Aug 18, 2026	36.75	36.91	36.70	36.71	36.71	0.55%	160,837
Aug 17, 2026	36.96	37.00	36.40	36.51	36.51	-2.27%	137,435
Aug 14, 2026	38.07	38.14	37.81	37.82	37.36	-0.11%	113,735
Aug 13, 2026	36.65	38.03	36.65	37.86	37.40	2.69%	305,370
Aug 12, 2026	37.22	37.34	36.72	36.87	36.42	-1.42%	440,420
Aug 11, 2026	37.71	37.73	37.40	37.40	36.94	-2.81%	202,354
Aug 10, 2026	38.50	38.71	38.38	38.48	38.01	-1.33%	113,021
Aug 7, 2026	39.12	39.30	38.90	39.00	38.52	-0.03%	56,182
Aug 6, 2026	39.06	39.28	38.76	39.01	38.53	-1.79%	65,363
Aug 5, 2026	40.04	40.04	39.69	39.72	39.24	0.15%	43,161
Aug 4, 2026	39.57	39.69	39.48	39.66	39.18	-0.20%	58,201
Aug 3, 2026	40.04	40.14	39.72	39.74	39.26	1.22%	91,286
Jul 31, 2026	38.99	39.78	38.87	39.26	38.78	-1.92%	233,339
Jul 30, 2026	40.06	40.16	39.73	40.03	39.54	0.43%	74,347
Jul 29, 2026	39.34	39.97	39.34	39.86	39.37	0.53%	67,605
Jul 28, 2026	39.45	39.88	39.45	39.65	39.17	2.03%	107,629
Jul 27, 2026	38.43	39.00	38.40	38.86	38.39	1.81%	148,016
Jul 24, 2026	38.36	38.41	38.05	38.17	37.71	0.05%	149,945
Jul 23, 2026	39.05	39.16	37.75	38.15	37.69	-6.66%	189,383
Jul 22, 2026	41.13	41.14	40.74	40.87	40.37	0.42%	61,085
Jul 21, 2026	40.61	40.79	40.44	40.70	40.20	-0.83%	54,163
Jul 20, 2026	40.93	41.17	40.85	41.04	40.54	-0.61%	74,386
Jul 17, 2026	41.69	41.83	41.00	41.29	40.79	0.36%	96,344
Jul 16, 2026	40.52	41.15	40.51	41.14	40.64	0.29%	93,317
Jul 15, 2026	40.69	41.17	40.68	41.02	40.52	-0.29%	79,376
Jul 14, 2026	41.13	41.45	41.04	41.14	40.64	1.56%	163,963
Jul 13, 2026	41.01	41.14	40.50	40.51	40.02	-0.71%	498,434
Jul 10, 2026	40.78	41.13	40.61	40.80	40.30	0.25%	886,390