ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	48.30	48.48	47.76	47.83	47.83	-1.08%	41,387
Apr 24, 2026	48.58	48.58	48.09	48.35	48.35	0.12%	27,899
Apr 23, 2026	48.15	48.45	47.97	48.29	48.29	-0.92%	79,428
Apr 22, 2026	48.98	48.98	48.63	48.74	48.74	0.25%	25,276
Apr 21, 2026	48.49	48.83	48.47	48.62	48.62	0.12%	37,269
Apr 20, 2026	48.55	48.97	48.48	48.56	48.56	0.25%	29,476
Apr 17, 2026	47.93	48.48	47.77	48.44	48.44	0.39%	72,510
Apr 16, 2026	48.39	48.60	48.10	48.25	48.25	0.12%	38,616
Apr 15, 2026	48.17	48.36	47.91	48.19	48.19	-0.29%	653,532
Apr 14, 2026	48.40	48.63	48.11	48.33	48.33	-0.75%	25,827
Apr 13, 2026	48.52	48.70	48.25	48.70	48.70	1.09%	105,019
Apr 10, 2026	48.95	49.23	48.00	48.86	48.17	-1.91%	65,244
Apr 9, 2026	48.89	50.02	48.84	49.81	49.11	1.56%	182,357