ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	36.45	36.56	36.16	36.32	36.32	-0.09%	170,081
Oct 8, 2026	35.96	36.36	35.89	36.35	36.35	1.77%	135,994
Oct 7, 2026	35.49	35.87	35.49	35.72	35.72	0.17%	193,159
Oct 6, 2026	35.57	35.74	35.51	35.66	35.66	0.65%	318,838
Oct 5, 2026	35.29	35.43	35.15	35.43	35.43	-0.51%	281,841
Oct 2, 2026	35.71	35.89	35.43	35.61	35.61	0.14%	699,813
Oct 1, 2026	35.66	35.70	35.40	35.56	35.56	-1.66%	366,889
Sep 30, 2026	36.63	36.65	36.00	36.16	36.16	-0.77%	141,268
Sep 29, 2026	36.27	36.45	36.20	36.44	36.44	-1.22%	185,599
Sep 28, 2026	36.60	37.04	36.59	36.89	36.89	1.43%	163,146
Sep 25, 2026	36.14	36.40	36.09	36.37	36.37	1.31%	115,397
Sep 24, 2026	36.40	36.40	35.89	35.90	35.90	0.62%	275,434
Sep 23, 2026	36.05	36.07	35.47	35.68	35.68	-3.12%	505,916
Sep 22, 2026	36.97	36.97	36.66	36.83	36.83	0.08%	190,694
Sep 21, 2026	36.55	36.80	36.54	36.80	36.80	1.41%	239,702
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