ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	40.86	40.92	40.70	40.70	40.70	-0.80%	75,368
Jul 8, 2026	41.18	41.18	40.80	41.03	41.03	-1.04%	269,042
Jul 7, 2026	41.52	41.82	41.37	41.46	41.46	1.94%	104,588
Jul 6, 2026	40.82	40.82	40.40	40.67	40.67	-2.07%	73,451
Jul 2, 2026	41.16	41.58	41.16	41.53	41.53	3.51%	64,961
Jul 1, 2026	39.66	40.20	39.60	40.12	40.12	-0.35%	899,420
Jun 30, 2026	40.05	40.30	39.93	40.26	40.26	0.07%	201,092
Jun 29, 2026	40.31	40.44	40.17	40.23	40.23	-0.25%	110,620
Jun 26, 2026	40.58	40.60	40.16	40.33	40.33	0.90%	112,520
Jun 25, 2026	39.95	40.19	39.82	39.97	39.97	-0.05%	81,002
Jun 24, 2026	39.73	40.37	39.69	39.99	39.99	0.63%	92,840
Jun 23, 2026	39.66	39.82	39.55	39.74	39.74	1.82%	113,083
Jun 22, 2026	38.97	39.33	38.94	39.03	39.03	-1.48%	175,359
Jun 18, 2026	39.96	40.08	39.50	39.62	39.62	-1.82%	72,574
Jun 17, 2026	41.33	41.33	40.33	40.35	40.35	-3.61%	62,326
Jun 16, 2026	41.64	42.12	41.48	41.86	41.86	0.24%	47,120
Jun 15, 2026	41.85	41.92	41.65	41.76	41.76	-0.90%	90,744
Jun 12, 2026	42.07	42.19	41.88	42.14	42.14	0.55%	85,747
Jun 11, 2026	42.09	42.16	41.39	41.91	41.91	1.04%	174,570
Jun 10, 2026	41.55	41.79	41.45	41.48	41.48	0.68%	799,475
Jun 9, 2026	40.90	41.57	40.78	41.20	41.20	1.05%	84,195
Jun 8, 2026	40.97	41.05	40.63	40.77	40.77	-1.47%	83,143
Jun 5, 2026	41.49	41.66	41.09	41.38	41.38	1.60%	69,002
Jun 4, 2026	41.44	41.46	40.61	40.73	40.73	-0.32%	80,466
Jun 3, 2026	40.68	41.00	40.68	40.86	40.86	0.84%	71,297
Jun 2, 2026	40.79	40.88	40.52	40.52	40.52	-1.70%	176,292
Jun 1, 2026	41.47	41.52	40.05	41.22	41.22	-2.14%	214,577
May 29, 2026	42.09	42.33	42.05	42.12	42.12	-0.40%	81,895
May 28, 2026	42.30	42.58	42.23	42.29	42.29	-1.17%	75,922
May 27, 2026	42.52	42.82	42.52	42.79	42.79	1.57%	93,279
May 26, 2026	42.46	42.46	42.09	42.13	42.13	-1.27%	65,585
May 22, 2026	42.97	43.00	42.48	42.67	42.67	-1.55%	50,767
May 21, 2026	43.42	43.55	42.95	43.34	43.34	-1.05%	60,295
May 20, 2026	44.05	44.09	43.65	43.80	43.80	-0.84%	43,648
May 19, 2026	44.05	44.21	44.00	44.17	44.17	0.39%	75,567
May 18, 2026	43.60	44.08	43.60	44.00	44.00	3.09%	76,221
May 15, 2026	42.96	43.07	42.68	42.68	42.68	0.09%	113,079
May 14, 2026	42.84	42.89	42.50	42.64	42.64	-0.33%	78,935
May 13, 2026	42.53	43.00	42.53	42.78	42.78	-0.74%	182,449
May 12, 2026	42.85	43.19	42.66	43.10	43.10	-0.58%	89,634
May 11, 2026	43.67	43.70	43.29	43.35	43.35	-0.91%	187,185
May 8, 2026	44.03	44.08	43.67	43.75	43.75	-0.48%	142,233
May 7, 2026	44.37	44.44	43.77	43.96	43.96	-2.55%	164,556
May 6, 2026	44.94	45.34	44.87	45.11	45.11	-1.44%	79,107
May 5, 2026	46.05	46.36	45.77	45.77	45.77	0.46%	67,704
May 4, 2026	46.26	46.26	45.47	45.56	45.56	-3.00%	102,391
May 1, 2026	47.06	47.45	46.87	46.97	46.97	-0.51%	68,343
Apr 30, 2026	46.79	47.26	46.77	47.21	47.21	1.75%	93,457
Apr 29, 2026	46.80	47.04	46.35	46.40	46.40	-2.38%	57,798
Apr 28, 2026	47.86	47.86	47.47	47.53	47.53	-0.63%	37,271