ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	40.36	40.40	39.97	40.25	40.25	-2.75%	76,784
May 9, 2025	41.41	41.62	41.37	41.39	41.39	1.15%	42,277
May 8, 2025	41.71	41.71	40.87	40.92	40.92	-3.33%	36,256
May 7, 2025	42.63	42.85	42.29	42.33	42.33	2.00%	63,894
May 6, 2025	41.40	41.82	40.43	41.50	41.50	1.07%	115,045
May 5, 2025	41.12	41.23	40.95	41.06	41.06	0.51%	116,771
May 2, 2025	40.97	41.40	40.83	40.85	40.85	-0.39%	21,433
May 1, 2025	40.53	41.05	40.12	41.01	41.01	-0.02%	25,963
Apr 30, 2025	40.91	41.08	40.78	41.02	41.02	0.61%	43,942
Apr 29, 2025	40.61	40.81	40.59	40.77	40.77	-0.05%	31,075
Apr 28, 2025	40.52	40.79	40.32	40.79	40.79	0.47%	31,166
Apr 25, 2025	40.57	40.77	40.46	40.60	40.60	-0.42%	41,558
Apr 24, 2025	40.75	40.90	40.67	40.77	40.77	0.67%	46,699
Apr 23, 2025	40.41	40.86	40.24	40.50	40.50	-0.47%	43,298
Apr 22, 2025	40.54	40.99	40.52	40.69	40.69	2.96%	96,510
Apr 21, 2025	39.41	39.77	39.31	39.52	39.52	0.46%	72,366
Apr 17, 2025	39.08	39.42	38.60	39.34	39.34	1.50%	278,686
Apr 16, 2025	39.06	39.12	38.70	38.76	38.76	0.52%	444,070
Apr 15, 2025	38.53	38.78	38.45	38.56	38.56	0.73%	58,631
Apr 14, 2025	38.00	38.60	37.53	38.28	38.28	-0.23%	31,948
Apr 11, 2025	37.65	38.44	37.65	38.37	37.68	1.78%	75,894
Apr 10, 2025	36.86	37.74	36.75	37.70	37.02	1.48%	72,811
Apr 9, 2025	35.75	37.63	35.75	37.15	36.48	2.85%	61,537
Apr 8, 2025	36.25	36.65	36.02	36.12	35.47	0.87%	90,634
Apr 7, 2025	35.70	36.61	35.62	35.81	35.16	-4.79%	76,795
Apr 4, 2025	38.45	38.45	37.42	37.61	36.93	-2.49%	52,214
Apr 3, 2025	38.79	38.94	38.57	38.57	37.87	3.13%	41,657
Apr 2, 2025	37.47	37.50	37.20	37.40	36.72	0.21%	31,564
Apr 1, 2025	37.32	37.46	37.17	37.32	36.65	-0.16%	33,577
Mar 31, 2025	37.28	37.48	37.21	37.38	36.71	0.30%	59,021
Mar 28, 2025	37.11	37.43	37.11	37.27	36.60	1.50%	110,111
Mar 27, 2025	36.85	36.92	36.70	36.72	36.06	-0.03%	26,537
Mar 26, 2025	36.58	36.92	36.58	36.73	36.07	-0.40%	53,452
Mar 25, 2025	36.95	37.02	36.80	36.88	36.21	0.67%	34,560
Mar 24, 2025	36.70	36.74	36.54	36.63	35.97	-0.62%	30,350
Mar 21, 2025	36.79	36.97	36.73	36.86	36.19	-0.46%	45,209
Mar 20, 2025	36.86	37.11	36.83	37.03	36.36	0.16%	49,884
Mar 19, 2025	36.77	37.01	36.77	36.97	36.30	-0.83%	31,845
Mar 18, 2025	37.05	37.29	37.00	37.28	36.61	-0.11%	40,888
Mar 17, 2025	37.14	37.37	37.14	37.32	36.65	1.55%	38,169
Mar 14, 2025	36.74	36.84	36.57	36.75	36.09	-0.68%	62,881
Mar 13, 2025	36.76	37.15	36.70	37.00	36.33	0.57%	82,890
Mar 12, 2025	36.89	37.01	36.61	36.79	36.13	-0.24%	1,106,431
Mar 11, 2025	37.63	37.64	36.84	36.88	36.21	-1.55%	617,088
Mar 10, 2025	37.51	37.67	37.40	37.46	36.78	1.27%	297,812
Mar 7, 2025	36.70	37.19	36.70	36.99	36.32	1.96%	71,697
Mar 6, 2025	36.48	36.71	36.21	36.28	35.62	-0.41%	127,853
Mar 5, 2025	36.40	36.59	36.27	36.43	35.77	-0.30%	33,952
Mar 4, 2025	35.86	36.72	35.85	36.54	35.88	2.93%	208,678
Mar 3, 2025	35.55	35.79	35.41	35.50	34.86	0.80%	44,466