ADRZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.73	18.73	18.73	18.73	18.73	2.85%	372
Nov 6, 2026	18.40	18.55	18.21	18.21	18.21	-5.14%	821
Nov 5, 2026	19.63	19.63	19.20	19.20	19.20	1.22%	754
Nov 4, 2026	18.97	18.97	18.97	18.97	18.97	-1.68%	340
Oct 29, 2026	17.96	19.29	17.96	19.29	19.29	8.13%	494
Oct 28, 2026	17.84	17.84	17.84	17.84	17.84	-5.81%	2,014
Oct 27, 2026	18.15	18.94	18.15	18.94	18.94	6.82%	510
Oct 26, 2026	17.85	17.99	17.73	17.73	17.73	-0.49%	2,297
Oct 23, 2026	17.82	17.82	17.82	17.82	17.82	-4.16%	323
Oct 22, 2026	18.55	18.59	18.55	18.59	18.59	1.52%	1,701
Oct 20, 2026	19.13	19.13	18.31	18.31	18.31	0.99%	676
Oct 19, 2026	19.21	19.21	18.13	18.13	18.13	-0.07%	1,094
Oct 16, 2026	18.15	18.15	18.15	18.15	18.15	-2.75%	472
Oct 13, 2026	18.66	18.66	18.66	18.66	18.66	-2.26%	365
Oct 12, 2026	18.40	19.09	18.40	19.09	19.09	-3.10%	1,364
Oct 9, 2026	19.70	19.70	19.70	19.70	19.70	6.86%	414
Oct 8, 2026	18.44	18.44	18.44	18.44	18.44	-1.94%	330
Oct 1, 2026	17.59	18.80	17.59	18.80	18.80	-1.98%	691
Sep 22, 2026	19.18	19.18	19.18	19.18	19.18	-3.62%	111
Sep 17, 2026	19.90	19.90	19.90	19.90	19.90	4.79%	181
Sep 14, 2026	18.99	18.99	18.99	18.99	18.99	-7.12%	16,074
Sep 1, 2026	20.45	20.45	20.45	20.45	20.45	4.85%	1,107
Aug 31, 2026	19.50	19.50	19.50	19.50	19.50	-0.68%	16,850
Aug 26, 2026	19.63	19.63	19.63	19.63	19.63	3.34%	634
Aug 25, 2026	19.00	19.00	19.00	19.00	19.00	1.60%	251
Aug 14, 2026	18.70	18.70	18.70	18.70	18.70	2.97%	747
Aug 7, 2026	18.16	18.16	18.16	18.16	18.16	-10.45%	112
Aug 6, 2026	20.28	20.28	20.28	20.28	20.28	-0.25%	202
Jul 31, 2026	20.33	20.33	20.33	20.33	20.33	4.20%	1,104
Jul 30, 2026	19.51	19.51	19.51	19.51	19.51	13.10%	225
Jul 20, 2026	17.25	17.25	17.25	17.25	17.25	-1.63%	1,115
Jul 16, 2026	17.54	17.54	17.54	17.54	17.54	4.37%	528
Jul 10, 2026	16.80	16.80	16.80	16.80	16.80	3.00%	1,138
Jul 9, 2026	16.31	16.31	16.31	16.31	16.31	1.05%	226
Jul 8, 2026	16.14	16.14	16.14	16.14	16.14	-6.79%	3,043
Jul 6, 2026	17.32	17.32	17.32	17.32	17.32	-2.04%	144
Jun 26, 2026	17.68	17.68	17.68	17.68	17.68	-5.73%	487
Jun 22, 2026	18.75	18.75	18.75	18.75	18.75	1.90%	274
Jun 16, 2026	18.40	18.40	18.40	18.40	18.40	-0.23%	251
Jun 12, 2026	18.44	18.44	18.44	18.44	18.44	7.51%	198
Jun 10, 2026	17.16	17.16	17.16	17.16	17.15	-6.47%	4,645
Jun 9, 2026	18.34	18.34	18.34	18.34	18.34	2.13%	259
Jun 4, 2026	17.75	18.25	17.75	17.96	17.96	-1.12%	34,921
Jun 1, 2026	18.16	18.16	18.16	18.16	18.16	-1.10%	193
May 27, 2026	18.37	18.37	18.37	18.37	18.37	10.43%	392
May 21, 2026	16.73	16.77	16.54	16.63	16.63	-2.35%	4,729
May 14, 2026	18.04	18.04	17.03	17.03	17.03	-3.14%	972
May 13, 2026	17.58	17.58	17.58	17.58	17.58	-6.37%	251
May 12, 2026	18.78	18.78	18.78	18.78	18.78	-2.19%	213