ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	48.75	49.38	48.56	49.04	48.35	1.43%	34,199
Apr 7, 2026	48.17	48.62	47.87	48.35	47.67	0.10%	72,208
Apr 6, 2026	49.37	49.37	48.15	48.30	47.62	0.06%	31,098
Apr 2, 2026	47.95	48.43	47.84	48.27	47.59	1.28%	47,336
Apr 1, 2026	47.79	48.29	47.37	47.66	46.99	2.34%	54,392
Mar 31, 2026	46.54	46.80	46.26	46.57	45.91	0.41%	50,304
Mar 30, 2026	45.87	46.54	45.73	46.38	45.72	1.40%	70,090
Mar 27, 2026	46.04	46.34	45.73	45.74	45.09	-0.63%	54,071
Mar 26, 2026	46.46	46.69	46.01	46.03	45.38	-1.39%	63,289
Mar 25, 2026	46.79	46.90	46.43	46.68	46.02	-0.15%	58,837
Mar 24, 2026	46.49	47.15	46.47	46.75	46.09	0.06%	61,689
Mar 23, 2026	46.94	47.49	46.34	46.72	46.06	-0.64%	65,683
Mar 20, 2026	47.90	47.90	47.02	47.02	46.35	-1.48%	137,665
Mar 19, 2026	47.23	47.93	47.23	47.73	47.05	0.09%	179,083