ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.86	47.86	47.47	47.53	47.53	-0.63%	37,271
Apr 27, 2026	48.30	48.48	47.76	47.83	47.83	-1.08%	41,387
Apr 24, 2026	48.58	48.58	48.09	48.35	48.35	0.12%	27,899
Apr 23, 2026	48.15	48.45	47.97	48.29	48.29	-0.92%	79,428
Apr 22, 2026	48.98	48.98	48.63	48.74	48.74	0.25%	25,276
Apr 21, 2026	48.49	48.83	48.47	48.62	48.62	0.12%	37,269
Apr 20, 2026	48.55	48.97	48.48	48.56	48.56	0.25%	29,476
Apr 17, 2026	47.93	48.48	47.77	48.44	48.44	0.39%	72,510
Apr 16, 2026	48.39	48.60	48.10	48.25	48.25	0.12%	38,542
Apr 15, 2026	48.17	48.36	47.91	48.19	48.19	-0.29%	653,532
Apr 14, 2026	48.40	48.63	48.11	48.33	48.33	-0.75%	25,827
Apr 13, 2026	48.52	48.70	48.25	48.70	48.70	-0.34%	105,019
Apr 10, 2026	48.95	49.23	48.00	48.86	48.20	-1.91%	65,244
Apr 9, 2026	48.89	50.02	48.84	49.81	49.14	1.56%	182,357
Apr 8, 2026	48.75	49.38	48.56	49.04	48.38	1.43%	34,199
Apr 7, 2026	48.17	48.62	47.87	48.35	47.69	0.10%	72,208
Apr 6, 2026	49.37	49.37	48.15	48.30	47.65	0.06%	31,098
Apr 2, 2026	47.95	48.43	47.84	48.27	47.62	1.28%	47,336
Apr 1, 2026	47.79	48.29	47.37	47.66	47.01	2.34%	54,392
Mar 31, 2026	46.54	46.80	46.26	46.57	45.94	0.41%	50,304
Mar 30, 2026	45.87	46.54	45.73	46.38	45.75	1.40%	70,090
Mar 27, 2026	46.04	46.34	45.73	45.74	45.12	-0.63%	54,071
Mar 26, 2026	46.46	46.69	46.01	46.03	45.41	-1.39%	63,289
Mar 25, 2026	46.79	46.90	46.43	46.68	46.05	-0.15%	58,837
Mar 24, 2026	46.49	47.15	46.47	46.75	46.12	0.06%	61,689
Mar 23, 2026	46.94	47.49	46.34	46.72	46.09	-0.64%	65,683
Mar 20, 2026	47.90	47.90	47.02	47.02	46.38	-1.48%	137,665
Mar 19, 2026	47.23	47.93	47.23	47.73	47.08	0.09%	179,083
Mar 18, 2026	48.21	48.43	47.68	47.68	47.03	-2.59%	32,322
Mar 17, 2026	48.89	49.34	48.73	48.95	48.29	0.41%	35,681
Mar 16, 2026	48.15	48.83	48.15	48.75	48.09	1.37%	51,748
Mar 13, 2026	48.27	48.39	47.95	48.09	47.44	0.69%	151,750
Mar 12, 2026	47.36	48.05	47.23	47.76	47.11	0.76%	60,444
Mar 11, 2026	47.20	47.53	47.01	47.40	46.76	-0.75%	92,943
Mar 10, 2026	48.16	48.28	47.62	47.76	47.11	-0.56%	61,378
Mar 9, 2026	47.44	48.16	46.95	48.03	47.38	0.92%	63,081
Mar 6, 2026	46.81	47.75	46.81	47.59	46.95	0.32%	46,974
Mar 5, 2026	47.50	47.75	47.01	47.44	46.80	-1.80%	71,207
Mar 4, 2026	47.98	48.53	47.79	48.31	47.66	1.81%	49,798
Mar 3, 2026	47.67	47.77	46.74	47.45	46.81	-1.75%	92,471
Mar 2, 2026	48.45	48.56	48.00	48.29	47.64	-2.02%	61,073
Feb 27, 2026	48.81	49.82	48.81	49.29	48.62	1.84%	90,771
Feb 26, 2026	48.38	48.48	48.20	48.40	47.74	-0.28%	41,353
Feb 25, 2026	48.43	48.62	48.08	48.54	47.88	-0.40%	35,059
Feb 24, 2026	48.90	49.11	48.56	48.73	48.07	0.06%	209,533
Feb 23, 2026	48.05	49.29	48.04	48.70	48.04	2.99%	655,040
Feb 20, 2026	47.33	47.47	47.00	47.29	46.64	0.49%	916,897
Feb 19, 2026	46.82	47.42	46.69	47.06	46.42	1.41%	144,422
Feb 18, 2026	46.71	46.87	46.40	46.40	45.77	-1.04%	124,128
Feb 17, 2026	47.13	47.21	46.44	46.89	46.25	-0.51%	36,881
Feb 13, 2026	47.13	47.45	46.76	47.13	46.49	0.64%	86,419
Feb 12, 2026	45.74	47.03	45.69	46.83	46.20	1.80%	120,986
Feb 11, 2026	45.29	46.04	45.29	46.00	45.38	11.76%	92,305
Feb 10, 2026	41.45	41.59	41.16	41.16	40.60	0.19%	103,903
Feb 9, 2026	41.12	41.26	40.94	41.08	40.52	-0.51%	67,825
Feb 6, 2026	41.31	41.50	41.21	41.29	40.73	0.42%	39,256
Feb 5, 2026	41.01	41.25	40.92	41.12	40.56	0.49%	66,969
Feb 4, 2026	41.21	41.23	40.84	40.92	40.37	2.35%	53,564
Feb 3, 2026	39.53	40.10	39.53	39.98	39.44	1.29%	46,394
Feb 2, 2026	39.57	39.62	39.32	39.47	38.94	0.69%	81,100
Jan 30, 2026	39.26	39.31	39.01	39.20	38.67	-0.15%	99,284
Jan 29, 2026	39.30	39.42	39.07	39.26	38.73	1.66%	76,978
Jan 28, 2026	38.75	38.99	38.36	38.62	38.10	-0.77%	90,460
Jan 27, 2026	39.42	39.42	38.51	38.92	38.39	-0.38%	84,420
Jan 26, 2026	39.05	39.23	39.00	39.07	38.54	0.28%	64,046
Jan 23, 2026	38.50	39.02	38.50	38.96	38.43	1.09%	51,652
Jan 22, 2026	38.72	38.92	38.52	38.54	38.02	-0.03%	121,005
Jan 21, 2026	38.65	38.69	38.19	38.55	38.03	-0.41%	95,377
Jan 20, 2026	38.73	38.77	38.49	38.71	38.19	-1.58%	96,157
Jan 16, 2026	39.42	39.42	39.14	39.33	38.80	-0.72%	61,299
Jan 15, 2026	39.46	39.67	39.39	39.62	39.08	-0.19%	87,998
Jan 14, 2026	39.64	39.83	39.61	39.69	39.15	1.40%	98,288
Jan 13, 2026	39.15	39.24	38.94	39.14	38.61	-0.26%	57,550
Jan 12, 2026	39.08	39.29	39.04	39.25	38.71	0.35%	73,897
Jan 9, 2026	39.17	39.25	32.25	39.11	38.58	-0.53%	68,096
Jan 8, 2026	38.84	39.38	38.84	39.32	38.79	-0.63%	48,598
Jan 7, 2026	39.95	39.95	39.53	39.57	39.03	-1.40%	50,087
Jan 6, 2026	40.22	40.33	39.99	40.13	39.59	-0.37%	36,103
Jan 5, 2026	40.13	40.31	39.99	40.28	39.73	-1.42%	45,534
Jan 2, 2026	40.97	41.00	40.78	40.86	40.31	0.07%	51,999
Dec 31, 2025	40.79	40.97	40.77	40.83	40.28	-0.50%	24,484
Dec 30, 2025	40.97	41.23	40.87	41.04	40.48	0.53%	30,548
Dec 29, 2025	40.84	40.97	40.71	40.82	40.27	-0.32%	69,426
Dec 26, 2025	40.71	40.95	40.62	40.95	40.40	0.52%	27,221
Dec 24, 2025	41.47	41.47	40.65	40.74	40.19	0.27%	16,031
Dec 23, 2025	40.70	40.73	40.55	40.63	40.08	-0.20%	46,248
Dec 22, 2025	40.74	40.82	40.68	40.71	40.16	0.12%	44,236
Dec 19, 2025	40.71	40.82	40.65	40.66	40.11	-0.47%	35,336
Dec 18, 2025	40.61	40.95	40.60	40.85	40.30	0.37%	44,377
Dec 17, 2025	40.39	40.80	40.39	40.70	40.15	-0.17%	29,497
Dec 16, 2025	40.87	40.87	40.68	40.77	40.22	-0.10%	43,450
Dec 15, 2025	40.71	41.08	40.70	40.81	40.26	0.27%	46,927
Dec 12, 2025	40.50	40.71	40.41	40.70	40.15	-0.59%	59,517
Dec 11, 2025	40.87	41.18	40.82	40.94	40.39	1.69%	46,941
Dec 10, 2025	40.00	40.26	39.91	40.26	39.71	-0.42%	39,092
Dec 9, 2025	40.57	40.57	40.24	40.43	39.88	-0.18%	47,550
Dec 8, 2025	40.49	40.72	40.37	40.50	39.96	-0.21%	38,853
Dec 5, 2025	40.76	40.91	40.59	40.59	40.04	0.45%	37,227
Dec 4, 2025	41.15	41.20	40.21	40.41	39.86	-1.92%	26,521
Dec 3, 2025	41.12	41.26	41.11	41.20	40.64	-0.87%	37,757