AADR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	79.72	79.72	78.05	78.33	78.33	0.18%	7,612
Jun 26, 2025	77.95	78.51	77.77	78.19	78.19	-0.14%	2,470
Jun 25, 2025	77.99	78.30	77.50	78.30	78.30	0.40%	4,347
Jun 24, 2025	76.45	78.38	76.43	77.99	77.99	2.77%	5,231
Jun 23, 2025	76.00	76.33	75.51	75.89	75.89	-0.73%	1,807
Jun 20, 2025	76.96	76.96	76.16	76.45	76.25	-0.48%	3,544
Jun 18, 2025	76.54	77.83	76.54	76.82	76.62	-0.07%	3,828
Jun 17, 2025	77.43	77.43	76.87	76.87	76.67	-1.93%	5,017
Jun 16, 2025	78.40	78.63	78.38	78.38	78.18	1.78%	3,088
Jun 13, 2025	77.18	77.18	77.01	77.01	76.81	-1.43%	826
Jun 12, 2025	77.65	78.40	77.65	78.13	77.93	0.31%	3,543
Jun 11, 2025	77.90	78.13	77.89	77.89	77.69	-0.51%	665
Jun 10, 2025	79.08	79.08	78.09	78.29	78.09	-0.22%	845
Jun 9, 2025	79.09	79.09	77.67	78.46	78.26	0.46%	2,182
Jun 6, 2025	79.15	79.15	77.45	78.10	77.90	-0.01%	1,415
Jun 5, 2025	78.06	78.11	78.04	78.11	77.90	0.39%	1,001
Jun 4, 2025	78.00	78.25	77.77	77.80	77.60	-0.13%	6,595
Jun 3, 2025	77.27	77.99	77.27	77.90	77.70	-0.20%	1,956
Jun 2, 2025	77.75	78.06	77.75	78.06	77.86	0.62%	377
May 30, 2025	76.82	77.58	76.82	77.58	77.38	-0.44%	798
May 29, 2025	78.00	78.00	77.28	77.92	77.72	-0.28%	2,371
May 28, 2025	78.29	78.29	77.98	78.14	77.94	-2.45%	9,915
May 27, 2025	81.17	81.17	79.86	80.10	79.89	1.14%	1,490
May 23, 2025	78.91	79.83	78.17	79.20	78.99	-0.46%	1,401
May 22, 2025	79.23	80.03	79.21	79.57	79.36	0.57%	1,739
May 21, 2025	80.55	80.68	79.12	79.12	78.91	-1.44%	2,097
May 20, 2025	80.95	80.95	79.89	80.28	80.07	0.74%	2,491
May 19, 2025	79.12	79.84	79.12	79.69	79.48	1.40%	3,096
May 16, 2025	78.77	78.77	78.07	78.59	78.39	-0.01%	1,621
May 15, 2025	79.37	79.37	77.92	78.60	78.40	-0.76%	2,226
May 14, 2025	79.25	79.30	78.51	79.20	78.99	0.47%	6,635
May 13, 2025	78.99	79.28	77.84	78.83	78.63	1.38%	2,182
May 12, 2025	76.82	78.19	76.82	77.75	77.55	2.44%	3,262
May 9, 2025	75.55	75.90	74.92	75.90	75.70	0.05%	1,598
May 8, 2025	76.02	76.44	75.58	75.86	75.67	0.47%	35,984
May 7, 2025	75.70	76.06	75.51	75.51	75.31	-0.91%	1,053
May 6, 2025	75.17	76.67	75.17	76.20	76.00	0.18%	7,701
May 5, 2025	75.99	76.76	75.74	76.06	75.86	0.09%	16,419
May 2, 2025	76.17	76.36	75.77	75.99	75.79	1.75%	3,801
May 1, 2025	74.88	74.93	74.23	74.68	74.49	-0.27%	6,080
Apr 30, 2025	74.34	74.88	73.98	74.88	74.69	0.03%	6,769
Apr 29, 2025	74.46	74.86	74.15	74.86	74.67	0.44%	1,531
Apr 28, 2025	73.75	74.53	73.55	74.53	74.34	1.06%	5,217
Apr 25, 2025	73.31	73.75	73.11	73.75	73.56	0.79%	1,382
Apr 24, 2025	73.36	74.08	73.12	73.17	72.98	-2.41%	2,461
Apr 23, 2025	73.80	74.98	73.26	74.98	74.79	3.62%	3,773
Apr 22, 2025	71.44	72.36	71.44	72.36	72.17	3.09%	1,568
Apr 21, 2025	71.38	71.38	69.37	70.19	70.01	-0.72%	16,655
Apr 17, 2025	71.16	71.76	70.70	70.70	70.52	0.71%	678
Apr 16, 2025	70.44	71.13	69.77	70.20	70.02	-1.46%	8,312