ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.81	33.81	32.86	32.95	32.95	-1.17%	66,030
Feb 20, 2025	34.07	34.07	33.19	33.34	33.34	-1.74%	45,500
Feb 19, 2025	34.07	34.07	33.69	33.93	33.93	-0.44%	26,121
Feb 18, 2025	34.05	34.18	33.76	34.08	34.08	0.03%	23,403
Feb 14, 2025	34.01	34.38	33.69	34.07	34.07	0.24%	40,600
Feb 13, 2025	33.76	34.15	33.64	33.99	33.99	1.16%	37,500
Feb 12, 2025	34.52	34.62	33.39	33.60	33.60	-2.92%	164,800
Feb 11, 2025	34.52	34.73	34.25	34.61	34.61	-0.12%	41,321
Feb 10, 2025	34.40	34.85	34.29	34.65	34.65	0.67%	34,033
Feb 7, 2025	34.64	34.75	34.06	34.42	34.42	-0.64%	20,522
Feb 6, 2025	34.66	35.55	34.41	34.64	34.64	-0.14%	48,248
Feb 5, 2025	35.12	35.12	34.57	34.69	34.69	-1.25%	21,500
Feb 4, 2025	34.19	35.14	34.19	35.13	35.13	2.60%	57,120
Feb 3, 2025	32.88	34.40	32.71	34.24	34.24	-0.98%	52,200
Jan 31, 2025	35.60	35.78	34.36	34.58	34.58	-3.14%	169,946
Jan 30, 2025	35.92	36.05	35.50	35.70	35.70	0.51%	42,800
Jan 29, 2025	35.01	35.58	35.00	35.52	35.52	0.11%	39,200
Jan 28, 2025	36.14	36.52	34.81	35.48	35.48	-2.39%	78,800
Jan 27, 2025	35.54	36.45	35.04	36.35	36.35	0.55%	38,400
Jan 24, 2025	36.48	36.70	36.01	36.15	36.15	-0.58%	26,741
Jan 23, 2025	36.08	36.71	35.66	36.36	36.36	0.78%	24,900
Jan 22, 2025	36.00	36.36	35.88	36.08	36.08	0.17%	29,705
Jan 21, 2025	35.67	36.36	35.53	36.02	36.02	0.98%	25,100
Jan 20, 2025	35.18	35.76	35.18	35.67	35.67	0.25%	15,600
Jan 17, 2025	35.60	35.85	35.24	35.58	35.43	0.40%	42,300
Jan 16, 2025	35.33	35.73	34.94	35.44	35.29	-0.08%	77,126
Jan 15, 2025	34.83	35.52	34.70	35.47	35.32	2.43%	165,128
Jan 14, 2025	34.54	35.15	34.33	34.63	34.48	0.70%	44,208
Jan 13, 2025	34.17	34.50	33.71	34.39	34.25	-0.43%	60,145
Jan 10, 2025	35.26	35.26	34.22	34.54	34.39	-2.01%	44,100
Jan 9, 2025	35.00	35.44	34.39	35.25	35.10	0.71%	23,948
Jan 8, 2025	35.84	35.90	34.61	35.00	34.85	-3.18%	78,411
Jan 7, 2025	36.99	37.17	35.89	36.15	36.00	-2.09%	27,500
Jan 6, 2025	37.38	37.78	36.88	36.92	36.76	-1.60%	27,900
Jan 3, 2025	37.35	37.63	37.19	37.52	37.36	0.16%	30,400
Jan 2, 2025	37.21	37.68	37.08	37.46	37.30	0.89%	38,600
Dec 31, 2024	36.46	37.30	36.43	37.13	36.97	2.01%	25,800
Dec 30, 2024	36.34	36.65	35.72	36.40	36.25	-0.66%	37,622
Dec 27, 2024	36.71	37.50	36.45	36.64	36.49	-0.38%	23,400
Dec 24, 2024	36.61	37.01	36.60	36.78	36.62	0.77%	8,103
Dec 23, 2024	36.83	36.83	36.22	36.50	36.35	-0.38%	21,619
Dec 20, 2024	35.67	36.81	35.43	36.64	36.49	2.75%	44,214
Dec 19, 2024	36.66	36.66	35.56	35.66	35.51	-2.09%	129,346
Dec 18, 2024	37.49	37.49	36.21	36.42	36.27	-2.67%	117,900
Dec 17, 2024	37.87	37.87	37.18	37.42	37.26	-1.29%	49,406
Dec 16, 2024	39.01	39.01	37.62	37.91	37.75	-0.97%	55,213
Dec 13, 2024	39.09	39.47	37.88	38.28	38.12	-1.16%	53,500
Dec 12, 2024	39.16	39.38	38.15	38.73	38.57	-0.97%	63,600
Dec 11, 2024	39.42	39.54	38.73	39.11	38.95	0.20%	38,200
Dec 10, 2024	39.47	39.49	38.64	39.03	38.87	-1.04%	42,740
Dec 9, 2024	39.20	39.61	38.72	39.44	39.27	-0.10%	70,517
Dec 6, 2024	40.11	40.25	38.82	39.48	39.31	-0.90%	44,400
Dec 5, 2024	40.53	40.99	39.62	39.84	39.67	-1.80%	42,719
Dec 4, 2024	39.98	40.57	39.71	40.57	40.40	1.48%	37,900
Dec 3, 2024	40.79	40.79	39.77	39.98	39.81	-2.03%	37,515
Dec 2, 2024	40.91	41.03	40.48	40.81	40.64	-0.95%	74,300
Nov 29, 2024	40.94	41.32	40.66	41.20	41.03	0.83%	44,400
Nov 28, 2024	41.15	41.15	40.66	40.86	40.69	-0.10%	47,400
Nov 27, 2024	40.73	41.45	40.51	40.90	40.73	0.05%	79,500
Nov 26, 2024	39.99	41.49	39.47	40.88	40.71	0.29%	142,208
Nov 25, 2024	37.93	40.76	37.93	40.76	40.59	7.43%	558,400
Nov 22, 2024	38.01	38.42	37.64	37.94	37.78	-1.35%	59,630
Nov 21, 2024	37.98	38.99	37.26	38.46	38.30	1.26%	48,600
Nov 20, 2024	37.15	38.38	37.15	37.98	37.82	1.99%	57,507
Nov 19, 2024	38.51	38.51	36.97	37.24	37.08	-2.87%	91,538
Nov 18, 2024	38.74	39.29	37.60	38.34	38.18	-1.11%	63,400
Nov 15, 2024	40.62	40.62	38.12	38.77	38.61	-4.18%	106,300
Nov 14, 2024	38.50	40.54	36.92	40.46	40.29	4.28%	233,200
Nov 13, 2024	39.08	39.08	38.57	38.80	38.64	-0.72%	67,644
Nov 12, 2024	39.94	39.94	38.97	39.08	38.92	-2.15%	45,600
Nov 11, 2024	39.18	40.12	39.18	39.94	39.77	2.46%	72,247
Nov 8, 2024	39.19	39.20	38.56	38.98	38.82	-0.54%	42,431
Nov 7, 2024	39.32	39.74	39.06	39.19	39.02	-0.25%	52,400
Nov 6, 2024	38.94	39.79	38.58	39.29	39.12	0.98%	81,649
Nov 5, 2024	38.16	38.91	38.12	38.91	38.75	1.57%	40,546
Nov 4, 2024	38.71	39.01	38.25	38.31	38.15	-1.72%	26,838
Nov 1, 2024	38.62	39.12	38.62	38.98	38.82	1.54%	27,221
Oct 31, 2024	39.16	39.30	38.32	38.39	38.23	-2.22%	45,900
Oct 30, 2024	39.50	39.84	39.21	39.26	39.09	-1.06%	32,140
Oct 29, 2024	39.28	39.83	39.28	39.68	39.51	-0.03%	43,600
Oct 28, 2024	39.74	40.03	39.50	39.69	39.52	0.08%	44,500
Oct 25, 2024	40.36	40.65	39.55	39.66	39.49	-1.10%	25,129
Oct 24, 2024	40.12	40.81	39.90	40.10	39.93	0.55%	21,600
Oct 23, 2024	40.29	40.35	39.42	39.88	39.71	-1.16%	57,500
Oct 22, 2024	40.59	40.87	40.10	40.35	40.18	-1.44%	24,340
Oct 21, 2024	41.60	41.61	40.40	40.94	40.77	-1.94%	63,011
Oct 18, 2024	42.67	42.67	41.56	41.75	41.57	-1.00%	34,900
Oct 17, 2024	42.17	42.80	41.79	42.17	41.99	0.07%	24,600
Oct 16, 2024	44.00	44.00	41.98	42.14	41.96	-3.01%	42,700
Oct 15, 2024	43.84	43.84	42.55	43.45	43.27	-	41,734
Oct 11, 2024	42.65	43.83	42.65	43.45	43.13	1.42%	21,800
Oct 10, 2024	43.03	43.72	42.51	42.84	42.52	-1.52%	23,700
Oct 9, 2024	42.32	44.03	42.32	43.50	43.18	2.76%	61,200
Oct 8, 2024	41.93	42.33	41.79	42.33	42.02	0.33%	7,000
Oct 7, 2024	42.18	42.38	41.61	42.19	41.88	-0.31%	15,923
Oct 4, 2024	42.70	43.07	42.22	42.32	42.01	-0.17%	23,311
Oct 3, 2024	42.16	42.56	42.11	42.39	42.08	0.57%	14,403
Oct 2, 2024	41.96	43.26	41.96	42.15	41.84	-	59,600
Oct 1, 2024	42.45	42.45	41.42	42.15	41.84	-0.61%	30,400
Sep 30, 2024	42.00	42.76	41.93	42.41	42.10	0.62%	14,714