ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.67	36.81	35.43	36.64	36.64	2.75%	44,214
Dec 19, 2024	36.66	36.66	35.56	35.66	35.66	-2.09%	129,348
Dec 18, 2024	37.49	37.49	36.21	36.42	36.42	-2.67%	117,900
Dec 17, 2024	37.87	37.87	37.18	37.42	37.42	-1.29%	49,407
Dec 16, 2024	39.01	39.01	37.62	37.91	37.91	-0.97%	55,213
Dec 13, 2024	39.09	39.47	37.88	38.28	38.28	-1.16%	53,500
Dec 12, 2024	39.16	39.38	38.15	38.73	38.73	-0.97%	63,600
Dec 11, 2024	39.42	39.54	38.73	39.11	39.11	0.20%	38,200
Dec 10, 2024	39.47	39.49	38.64	39.03	39.03	-1.04%	42,740
Dec 9, 2024	39.20	39.61	38.72	39.44	39.44	-0.10%	70,518
Dec 6, 2024	40.11	40.25	38.82	39.48	39.48	-0.90%	44,400
Dec 5, 2024	40.53	40.99	39.62	39.84	39.84	-1.80%	42,719
Dec 4, 2024	39.98	40.57	39.71	40.57	40.57	1.48%	37,900
Dec 3, 2024	40.79	40.79	39.77	39.98	39.98	-2.03%	37,518
Dec 2, 2024	40.91	41.03	40.48	40.81	40.81	-0.95%	74,300
Nov 29, 2024	40.94	41.32	40.66	41.20	41.20	0.83%	44,400
Nov 28, 2024	41.15	41.15	40.66	40.86	40.86	-0.10%	47,400
Nov 27, 2024	40.73	41.45	40.51	40.90	40.90	0.05%	79,500
Nov 26, 2024	39.99	41.49	39.47	40.88	40.88	0.29%	142,208
Nov 25, 2024	37.93	40.76	37.93	40.76	40.76	7.43%	558,400
Nov 22, 2024	38.01	38.42	37.64	37.94	37.94	-1.35%	59,630
Nov 21, 2024	37.98	38.99	37.26	38.46	38.46	1.26%	48,600
Nov 20, 2024	37.15	38.38	37.15	37.98	37.98	1.99%	57,507
Nov 19, 2024	38.51	38.51	36.97	37.24	37.24	-2.87%	91,538
Nov 18, 2024	38.74	39.29	37.60	38.34	38.34	-1.11%	63,400
Nov 15, 2024	40.62	40.62	38.12	38.77	38.77	-4.18%	106,300
Nov 14, 2024	38.50	40.54	36.92	40.46	40.46	4.28%	233,200
Nov 13, 2024	39.08	39.08	38.57	38.80	38.80	-0.72%	67,644
Nov 12, 2024	39.94	39.94	38.97	39.08	39.08	-2.15%	45,600
Nov 11, 2024	39.18	40.12	39.18	39.94	39.94	2.46%	72,247
Nov 8, 2024	39.19	39.20	38.56	38.98	38.98	-0.54%	42,431
Nov 7, 2024	39.32	39.74	39.06	39.19	39.19	-0.25%	52,400
Nov 6, 2024	38.94	39.79	38.58	39.29	39.29	0.98%	81,649
Nov 5, 2024	38.16	38.91	38.12	38.91	38.91	1.57%	40,546
Nov 4, 2024	38.71	39.01	38.25	38.31	38.31	-1.72%	26,838
Nov 1, 2024	38.62	39.12	38.62	38.98	38.98	1.54%	27,221
Oct 31, 2024	39.16	39.30	38.32	38.39	38.39	-2.22%	45,900
Oct 30, 2024	39.50	39.84	39.21	39.26	39.26	-1.06%	32,140
Oct 29, 2024	39.28	39.83	39.28	39.68	39.68	-0.03%	43,600
Oct 28, 2024	39.74	40.03	39.50	39.69	39.69	0.08%	44,500
Oct 25, 2024	40.36	40.65	39.55	39.66	39.66	-1.10%	25,129
Oct 24, 2024	40.12	40.81	39.90	40.10	40.10	0.55%	21,600
Oct 23, 2024	40.29	40.35	39.42	39.88	39.88	-1.16%	57,500
Oct 22, 2024	40.59	40.87	40.10	40.35	40.35	-1.44%	24,340
Oct 21, 2024	41.60	41.61	40.40	40.94	40.94	-1.94%	63,011
Oct 18, 2024	42.67	42.67	41.56	41.75	41.75	-1.00%	34,900
Oct 17, 2024	42.17	42.80	41.79	42.17	42.17	0.07%	24,600
Oct 16, 2024	44.00	44.00	41.98	42.14	42.14	-3.01%	42,798
Oct 15, 2024	43.84	43.84	42.55	43.45	43.45	-	41,734
Oct 11, 2024	42.65	43.83	42.65	43.45	43.31	1.42%	21,800
Oct 10, 2024	43.03	43.72	42.51	42.84	42.70	-1.52%	23,700
Oct 9, 2024	42.32	44.03	42.32	43.50	43.36	2.76%	61,200
Oct 8, 2024	41.93	42.33	41.79	42.33	42.19	0.33%	7,000
Oct 7, 2024	42.18	42.38	41.61	42.19	42.05	-0.31%	15,923
Oct 4, 2024	42.70	43.07	42.22	42.32	42.18	-0.17%	23,311
Oct 3, 2024	42.16	42.56	42.11	42.39	42.25	0.57%	14,403
Oct 2, 2024	41.96	43.26	41.96	42.15	42.01	-	59,600
Oct 1, 2024	42.45	42.45	41.42	42.15	42.01	-0.61%	30,400
Sep 30, 2024	42.00	42.76	41.93	42.41	42.27	0.62%	14,714
Sep 27, 2024	42.32	42.80	41.71	42.15	42.01	0.19%	21,003
Sep 26, 2024	41.49	42.22	40.94	42.07	41.93	3.42%	57,800
Sep 25, 2024	42.00	42.04	40.67	40.68	40.55	-3.14%	15,122
Sep 24, 2024	41.57	42.35	41.32	42.00	41.86	1.42%	40,512
Sep 23, 2024	41.70	41.81	40.87	41.41	41.28	-0.46%	48,400
Sep 20, 2024	42.48	42.60	41.58	41.60	41.47	-2.12%	59,100
Sep 19, 2024	40.64	42.90	40.63	42.50	42.36	5.41%	55,100
Sep 18, 2024	39.93	41.04	39.70	40.32	40.19	0.80%	47,800
Sep 17, 2024	40.02	40.04	39.44	40.00	39.87	0.03%	46,023
Sep 16, 2024	40.07	40.07	39.50	39.99	39.86	0.28%	37,444
Sep 13, 2024	40.02	40.37	39.57	39.88	39.75	-0.35%	130,600
Sep 12, 2024	40.52	40.52	39.57	40.02	39.89	-0.30%	38,622
Sep 11, 2024	40.05	40.35	39.27	40.14	40.01	-0.45%	42,300
Sep 10, 2024	39.98	40.58	39.32	40.32	40.19	1.23%	37,821
Sep 9, 2024	39.34	40.00	38.37	39.83	39.70	2.81%	37,522
Sep 6, 2024	39.09	40.18	38.14	38.74	38.62	-1.20%	52,900
Sep 5, 2024	39.50	39.53	38.00	39.21	39.08	-0.66%	54,426
Sep 4, 2024	40.16	40.25	39.31	39.47	39.34	-1.84%	21,614
Sep 3, 2024	39.88	40.57	39.87	40.21	40.08	-1.71%	28,729
Aug 30, 2024	40.65	40.95	40.04	40.91	40.78	-0.17%	44,800
Aug 29, 2024	41.23	41.43	40.61	40.98	40.85	0.42%	21,600
Aug 28, 2024	41.49	42.45	40.51	40.81	40.68	-2.13%	25,831
Aug 27, 2024	41.70	42.34	41.49	41.70	41.57	-0.05%	48,700
Aug 26, 2024	41.61	41.89	41.43	41.72	41.59	0.70%	17,000
Aug 23, 2024	39.99	41.54	39.82	41.43	41.30	3.81%	98,200
Aug 22, 2024	40.33	40.33	39.59	39.91	39.78	-1.48%	47,829
Aug 21, 2024	39.96	40.65	39.57	40.51	40.38	1.99%	25,700
Aug 20, 2024	39.85	39.91	39.15	39.72	39.59	-0.33%	37,544
Aug 19, 2024	41.22	41.43	39.76	39.85	39.72	-3.06%	54,123
Aug 16, 2024	40.92	41.43	40.76	41.11	40.98	0.15%	29,636
Aug 15, 2024	40.71	41.22	40.71	41.05	40.92	2.17%	21,014
Aug 14, 2024	40.37	40.48	39.41	40.18	40.05	-0.47%	19,436
Aug 13, 2024	40.36	41.16	40.03	40.37	40.24	0.92%	35,400
Aug 12, 2024	42.72	42.99	39.94	40.00	39.87	-6.35%	56,100
Aug 9, 2024	42.17	44.08	42.17	42.71	42.57	4.76%	108,646
Aug 8, 2024	40.11	41.03	39.84	40.77	40.64	2.41%	36,000
Aug 7, 2024	41.54	41.84	38.89	39.81	39.68	-3.44%	58,300
Aug 6, 2024	41.44	41.48	40.72	41.23	41.10	-0.51%	62,500
Aug 2, 2024	42.24	42.24	41.00	41.44	41.31	-3.63%	50,813
Aug 1, 2024	43.69	44.00	42.50	43.00	42.86	-1.53%	36,923
Jul 31, 2024	45.00	45.25	43.62	43.67	43.53	-2.30%	55,218