ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	47.16	47.97	47.11	47.97	-	0.79%	2,269
Mar 6, 2026	46.81	47.75	46.81	47.59	47.59	0.32%	46,974
Mar 5, 2026	47.50	47.75	47.01	47.44	47.44	-1.80%	71,207
Mar 4, 2026	47.98	48.53	47.79	48.31	48.31	1.81%	49,798
Mar 3, 2026	47.67	47.77	46.74	47.45	47.45	-1.75%	92,471
Mar 2, 2026	48.45	48.56	48.00	48.29	48.29	-2.02%	61,073
Feb 27, 2026	48.81	49.82	48.81	49.29	49.29	1.84%	90,771
Feb 26, 2026	48.38	48.48	48.20	48.40	48.40	-0.28%	41,353
Feb 25, 2026	48.43	48.62	48.08	48.54	48.54	-0.40%	35,059
Feb 24, 2026	48.90	49.11	48.56	48.73	48.73	0.06%	209,533
Feb 23, 2026	48.05	49.29	48.04	48.70	48.70	2.99%	655,040
Feb 20, 2026	47.33	47.47	47.00	47.29	47.29	0.49%	916,897
Feb 19, 2026	46.82	47.42	46.69	47.06	47.06	1.41%	144,422
Feb 18, 2026	46.71	46.87	46.40	46.40	46.40	-1.04%	124,128
Feb 17, 2026	47.13	47.21	46.44	46.89	46.89	-0.51%	36,881
Feb 13, 2026	47.13	47.45	46.76	47.13	47.13	0.64%	86,419
Feb 12, 2026	45.74	47.03	45.69	46.83	46.83	1.80%	120,885
Feb 11, 2026	45.29	46.04	45.29	46.00	46.00	11.76%	92,111
Feb 10, 2026	41.45	41.59	41.16	41.16	41.16	0.19%	103,333
Feb 9, 2026	41.12	41.26	40.94	41.08	41.08	-0.51%	67,825
Feb 6, 2026	41.31	41.50	41.21	41.29	41.29	0.42%	39,203
Feb 5, 2026	41.01	41.25	40.92	41.12	41.12	0.49%	66,969
Feb 4, 2026	41.21	41.23	40.84	40.92	40.92	2.35%	53,268
Feb 3, 2026	39.53	40.10	39.53	39.98	39.98	1.29%	46,394
Feb 2, 2026	39.57	39.62	39.32	39.47	39.47	0.69%	81,100
Jan 30, 2026	39.26	39.31	39.01	39.20	39.20	-0.15%	98,959
Jan 29, 2026	39.30	39.42	39.07	39.26	39.26	1.66%	76,678
Jan 28, 2026	38.75	38.99	38.36	38.62	38.62	-0.77%	90,460
Jan 27, 2026	39.42	39.42	38.51	38.92	38.92	-0.38%	84,020
Jan 26, 2026	39.05	39.23	39.00	39.07	39.07	0.28%	64,046
Jan 23, 2026	38.50	39.02	38.50	38.96	38.96	1.09%	51,652
Jan 22, 2026	38.72	38.92	38.52	38.54	38.54	-0.03%	121,005
Jan 21, 2026	38.65	38.69	38.19	38.55	38.55	-0.41%	95,377
Jan 20, 2026	38.73	38.77	38.49	38.71	38.71	-1.58%	96,157
Jan 16, 2026	39.42	39.42	39.14	39.33	39.33	-0.72%	61,299
Jan 15, 2026	39.46	39.67	39.39	39.62	39.62	-0.19%	87,998
Jan 14, 2026	39.64	39.83	39.61	39.69	39.69	1.40%	98,288
Jan 13, 2026	39.15	39.24	38.94	39.14	39.14	-0.26%	57,550
Jan 12, 2026	39.08	39.29	39.04	39.25	39.25	0.35%	73,897
Jan 9, 2026	39.17	39.25	32.25	39.11	39.11	-0.53%	68,096
Jan 8, 2026	38.84	39.38	38.84	39.32	39.32	-0.63%	48,598
Jan 7, 2026	39.95	39.95	39.53	39.57	39.57	-1.40%	50,087
Jan 6, 2026	40.22	40.33	39.99	40.13	40.13	-0.37%	36,103
Jan 5, 2026	40.13	40.31	39.99	40.28	40.28	-1.42%	45,382
Jan 2, 2026	40.97	41.00	40.78	40.86	40.86	0.07%	51,999
Dec 31, 2025	40.79	40.97	40.77	40.83	40.83	-0.50%	24,484
Dec 30, 2025	40.97	41.23	40.87	41.04	41.04	0.53%	30,548
Dec 29, 2025	40.84	40.97	40.71	40.82	40.82	-0.32%	69,254
Dec 26, 2025	40.71	40.95	40.62	40.95	40.95	0.52%	27,221
Dec 24, 2025	41.47	41.47	40.65	40.74	40.74	0.27%	16,031
Dec 23, 2025	40.70	40.73	40.55	40.63	40.63	-0.20%	46,182
Dec 22, 2025	40.74	40.82	40.68	40.71	40.71	0.12%	44,236
Dec 19, 2025	40.71	40.82	40.65	40.66	40.66	-0.47%	35,336
Dec 18, 2025	40.61	40.95	40.60	40.85	40.85	0.37%	43,942
Dec 17, 2025	40.39	40.80	40.39	40.70	40.70	-0.17%	29,497
Dec 16, 2025	40.87	40.87	40.68	40.77	40.77	-0.10%	43,450
Dec 15, 2025	40.71	41.08	40.70	40.81	40.81	0.27%	46,927
Dec 12, 2025	40.50	40.71	40.41	40.70	40.70	-0.59%	59,517
Dec 11, 2025	40.87	41.18	40.82	40.94	40.94	1.69%	46,941
Dec 10, 2025	40.00	40.26	39.91	40.26	40.26	-0.42%	39,092
Dec 9, 2025	40.57	40.57	40.24	40.43	40.43	-0.18%	47,550
Dec 8, 2025	40.49	40.72	40.37	40.50	40.50	-0.21%	38,853
Dec 5, 2025	40.76	40.91	40.59	40.59	40.59	0.45%	37,227
Dec 4, 2025	41.15	41.20	40.21	40.41	40.41	-1.92%	26,521
Dec 3, 2025	41.12	41.26	41.11	41.20	41.20	-0.87%	37,757
Dec 2, 2025	41.48	41.62	41.31	41.56	41.56	0.05%	34,482
Dec 1, 2025	41.77	41.77	41.48	41.54	41.54	0.36%	101,083
Nov 28, 2025	41.27	41.43	41.22	41.39	41.39	0.56%	18,292
Nov 26, 2025	40.92	41.23	40.91	41.16	41.16	0.19%	28,069
Nov 25, 2025	40.80	41.10	40.80	41.08	41.08	1.37%	40,223
Nov 24, 2025	40.60	40.66	40.44	40.52	40.52	-0.19%	42,523
Nov 21, 2025	40.48	40.71	40.42	40.60	40.60	1.10%	42,896
Nov 20, 2025	40.32	40.37	39.95	40.16	40.16	0.20%	54,241
Nov 19, 2025	40.31	40.44	39.84	40.08	40.08	-2.58%	45,263
Nov 18, 2025	41.09	41.24	40.99	41.14	41.14	-0.94%	78,934
Nov 17, 2025	41.69	41.84	41.53	41.53	41.53	-1.12%	41,621
Nov 14, 2025	42.03	42.18	41.91	42.00	42.00	-0.59%	58,243
Nov 13, 2025	42.10	42.44	42.10	42.25	42.25	0.98%	41,648
Nov 12, 2025	41.91	41.98	41.83	41.84	41.84	-0.25%	34,430
Nov 11, 2025	42.17	42.24	41.94	41.94	41.94	0.79%	105,221
Nov 10, 2025	41.47	41.64	41.42	41.61	41.61	0.08%	40,913
Nov 7, 2025	41.23	41.65	41.23	41.58	41.58	-	110,094
Nov 6, 2025	41.80	41.90	41.56	41.58	41.58	0.48%	53,530
Nov 5, 2025	41.74	41.76	40.96	41.38	41.38	1.42%	51,720
Nov 4, 2025	40.59	40.97	40.56	40.80	40.80	0.17%	88,770
Nov 3, 2025	40.67	40.77	40.57	40.73	40.73	-0.37%	65,533
Oct 31, 2025	41.28	41.28	40.83	40.88	40.88	-1.16%	44,008
Oct 30, 2025	41.41	41.52	41.28	41.36	41.36	-0.72%	39,816
Oct 29, 2025	42.16	42.16	41.55	41.66	41.66	-1.42%	22,302
Oct 28, 2025	42.04	42.42	42.03	42.26	42.26	-1.05%	29,121
Oct 27, 2025	42.77	42.77	42.52	42.71	42.71	-0.14%	39,407
Oct 24, 2025	42.90	42.93	42.77	42.77	42.77	0.12%	71,228
Oct 23, 2025	42.86	42.86	42.61	42.72	42.72	-0.77%	33,546
Oct 22, 2025	42.80	43.20	42.77	43.05	43.05	0.80%	50,325
Oct 21, 2025	42.83	42.93	42.58	42.71	42.71	-0.19%	44,220
Oct 20, 2025	42.88	42.90	42.68	42.79	42.79	-1.02%	22,752
Oct 17, 2025	42.91	43.26	42.91	43.23	43.23	1.65%	57,735
Oct 16, 2025	42.36	42.65	42.27	42.53	42.53	1.52%	34,373
Oct 15, 2025	41.59	41.92	41.59	41.89	41.89	0.36%	50,215
Oct 14, 2025	41.40	41.76	41.34	41.74	41.74	0.34%	174,647