ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	40.86	40.92	40.70	40.70	40.20	-0.80%	75,368
Jul 8, 2026	41.18	41.18	40.80	41.03	40.53	-1.04%	269,042
Jul 7, 2026	41.52	41.82	41.37	41.46	40.96	1.94%	104,588
Jul 6, 2026	40.82	40.82	40.40	40.67	40.17	-2.07%	73,451
Jul 2, 2026	41.16	41.58	41.16	41.53	41.02	3.51%	64,961
Jul 1, 2026	39.66	40.20	39.60	40.12	39.63	-0.35%	899,420
Jun 30, 2026	40.05	40.30	39.93	40.26	39.77	0.07%	201,092
Jun 29, 2026	40.31	40.44	40.17	40.23	39.74	-0.25%	110,620
Jun 26, 2026	40.58	40.60	40.16	40.33	39.84	0.90%	112,520
Jun 25, 2026	39.95	40.19	39.82	39.97	39.48	-0.05%	81,002
Jun 24, 2026	39.73	40.37	39.69	39.99	39.50	0.63%	92,840
Jun 23, 2026	39.66	39.82	39.55	39.74	39.26	1.82%	113,083
Jun 22, 2026	38.97	39.33	38.94	39.03	38.55	-1.48%	175,359
Jun 18, 2026	39.96	40.08	39.50	39.62	39.13	-1.82%	72,574
Jun 17, 2026	41.33	41.33	40.33	40.35	39.86	-3.61%	62,326