ATDRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.90	5.90	5.90	5.90	-	-	-
Jun 1, 2026	5.90	5.90	5.90	5.90	5.90	0.43%	1,130
May 28, 2026	5.87	5.87	5.87	5.87	5.87	0.09%	1,250
May 26, 2026	5.87	5.87	5.87	5.87	5.87	-14.16%	884
May 13, 2026	6.83	6.83	6.83	6.83	6.83	-4.97%	3,006
May 8, 2026	7.19	7.19	7.19	7.19	7.19	6.44%	181
May 6, 2026	6.76	6.76	6.76	6.76	6.76	2.34%	1,285
May 4, 2026	6.60	6.60	6.60	6.60	6.60	-0.27%	100
Apr 29, 2026	6.62	6.62	6.62	6.62	6.62	3.57%	141,102
Apr 27, 2026	6.39	6.39	6.39	6.39	6.39	-4.91%	153
Apr 23, 2026	6.75	6.75	6.72	6.72	6.72	8.47%	816
Apr 9, 2026	6.20	6.20	6.20	6.20	6.20	-3.80%	119
Apr 8, 2026	6.44	6.44	6.44	6.44	6.44	6.31%	73,317
Mar 31, 2026	6.06	6.06	6.06	6.06	6.06	1.27%	159
Mar 27, 2026	6.05	6.05	5.80	5.98	5.98	-2.66%	133,602
Mar 26, 2026	6.15	6.37	6.15	6.15	6.15	-4.25%	890
Mar 25, 2026	6.17	6.42	6.17	6.42	6.42	1.18%	1,785
Mar 24, 2026	6.36	6.36	6.30	6.34	6.34	-2.08%	551
Mar 23, 2026	6.24	6.58	6.24	6.48	6.48	-0.23%	1,170
Mar 20, 2026	6.65	6.65	6.22	6.49	6.49	0.23%	1,692
Mar 19, 2026	6.28	6.48	6.28	6.48	6.48	-2.41%	430
Mar 18, 2026	6.64	6.64	6.64	6.64	6.64	-0.64%	210
Mar 17, 2026	6.34	6.68	6.34	6.68	6.68	2.02%	967
Mar 16, 2026	6.28	6.55	6.28	6.55	6.55	-1.84%	427
Mar 12, 2026	6.67	6.67	6.67	6.67	6.67	0.19%	126
Mar 11, 2026	6.66	6.66	6.66	6.66	6.66	0.34%	221
Mar 10, 2026	6.68	6.68	6.39	6.64	6.64	0.76%	29,781
Mar 9, 2026	6.28	6.59	6.28	6.59	6.59	1.93%	8,170
Mar 6, 2026	6.57	6.57	6.46	6.46	6.46	-0.39%	8,369
Mar 5, 2026	6.49	6.49	6.49	6.49	6.49	0.54%	108,894
Mar 4, 2026	6.42	6.45	6.42	6.45	6.45	-1.64%	343
Mar 3, 2026	6.26	6.56	6.05	6.56	6.56	-1.35%	751
Mar 2, 2026	6.32	6.65	6.32	6.65	6.65	-1.48%	2,256
Feb 27, 2026	6.33	6.75	6.33	6.75	6.75	1.62%	753
Feb 26, 2026	6.64	6.64	6.64	6.64	6.64	1.41%	372
Feb 25, 2026	6.50	6.55	6.25	6.55	6.55	6.03%	671
Feb 24, 2026	6.25	6.49	6.18	6.18	6.18	-4.85%	2,370
Feb 23, 2026	6.54	6.58	6.49	6.49	6.49	-1.91%	1,225
Feb 20, 2026	6.20	6.62	6.20	6.62	6.62	0.70%	5,613
Feb 19, 2026	6.51	6.57	6.51	6.57	6.57	-	515
Feb 18, 2026	6.48	6.57	6.02	6.57	6.57	2.46%	2,528
Feb 17, 2026	6.06	6.46	6.06	6.41	6.41	-1.02%	1,223
Feb 13, 2026	6.06	6.48	6.06	6.48	6.48	0.10%	2,844
Feb 12, 2026	6.46	6.47	6.46	6.47	6.47	-2.14%	411
Feb 11, 2026	6.18	6.61	6.09	6.61	6.61	0.55%	2,881
Feb 9, 2026	6.58	6.58	6.58	6.58	6.58	-4.33%	12,447
Feb 6, 2026	6.76	6.88	6.76	6.88	6.88	9.65%	632
Feb 5, 2026	6.77	6.77	6.27	6.27	6.27	-8.52%	8,127
Feb 4, 2026	6.70	6.85	6.70	6.85	6.85	-1.93%	51,329
Feb 3, 2026	7.00	7.13	6.62	6.99	6.99	-0.52%	8,035