ADRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	40.33	40.51	40.31	40.39	40.39	-0.07%	43,011
Aug 13, 2025	40.41	40.50	40.17	40.42	40.42	-0.79%	27,614
Aug 12, 2025	40.61	40.78	40.49	40.74	40.74	0.39%	23,389
Aug 11, 2025	40.75	40.84	40.33	40.58	40.58	-0.81%	37,035
Aug 8, 2025	41.29	41.29	40.84	40.91	40.38	-0.12%	47,961
Aug 7, 2025	41.01	41.24	40.71	40.96	40.43	1.49%	54,751
Aug 6, 2025	40.13	40.43	40.12	40.36	39.83	1.35%	33,321
Aug 5, 2025	39.70	40.09	39.65	39.82	39.30	-0.47%	39,994
Aug 4, 2025	39.84	40.04	39.79	40.01	39.49	1.37%	48,163
Aug 1, 2025	39.79	39.85	39.30	39.47	38.96	0.05%	48,366
Jul 31, 2025	39.46	39.65	39.38	39.45	38.94	0.05%	67,114
Jul 30, 2025	39.64	39.75	39.38	39.43	38.92	-1.40%	35,340
Jul 29, 2025	40.05	40.25	39.89	39.99	39.47	0.35%	67,755
Jul 28, 2025	40.12	40.12	39.80	39.85	39.33	-2.33%	53,269
Jul 25, 2025	40.49	40.85	40.49	40.80	40.27	-0.12%	33,646
Jul 24, 2025	40.91	41.02	40.78	40.85	40.32	-0.13%	53,959
Jul 23, 2025	40.47	40.93	40.44	40.91	40.37	0.55%	36,438
Jul 22, 2025	40.46	40.68	40.37	40.68	40.15	-0.47%	37,261
Jul 21, 2025	40.76	41.04	40.76	40.87	40.34	-0.19%	24,870
Jul 18, 2025	41.14	41.31	40.90	40.95	40.42	0.02%	26,716
Jul 17, 2025	40.81	40.94	40.77	40.94	40.41	-0.05%	36,810
Jul 16, 2025	40.75	41.09	40.66	40.96	40.43	0.86%	43,466
Jul 15, 2025	40.98	41.02	40.54	40.61	40.08	-1.53%	85,323
Jul 14, 2025	41.19	41.44	41.17	41.24	40.70	0.73%	54,115
Jul 11, 2025	41.17	41.25	40.88	40.94	40.41	-0.87%	63,014
Jul 10, 2025	41.22	41.41	41.12	41.30	40.76	0.12%	58,416
Jul 9, 2025	41.27	41.30	41.10	41.25	40.71	0.64%	46,739
Jul 8, 2025	41.10	41.19	40.72	40.99	40.45	-2.43%	46,826
Jul 7, 2025	41.93	42.14	41.83	42.01	41.46	0.29%	33,647
Jul 3, 2025	41.82	42.06	41.82	41.89	41.34	0.29%	23,659
Jul 2, 2025	41.51	41.87	41.47	41.77	41.23	-0.81%	24,489
Jul 1, 2025	41.95	42.15	41.88	42.11	41.56	0.91%	28,065
Jun 30, 2025	41.51	41.84	41.51	41.73	41.19	0.72%	25,155
Jun 27, 2025	41.27	41.51	41.25	41.43	40.89	0.61%	23,438
Jun 26, 2025	41.24	41.29	41.01	41.18	40.64	-0.19%	27,545
Jun 25, 2025	41.41	41.41	41.12	41.26	40.72	-2.39%	51,803
Jun 24, 2025	42.23	42.37	42.16	42.27	41.72	1.15%	28,965
Jun 23, 2025	41.37	41.86	41.35	41.79	41.25	1.70%	36,910
Jun 20, 2025	40.90	41.27	40.85	41.09	40.55	0.66%	34,852
Jun 18, 2025	40.73	41.00	40.70	40.82	40.29	0.10%	34,842
Jun 17, 2025	40.94	41.05	40.73	40.78	40.25	-1.24%	35,695
Jun 16, 2025	41.47	41.60	41.28	41.29	40.75	0.15%	26,411
Jun 13, 2025	41.11	41.39	41.07	41.23	40.69	-0.65%	65,950
Jun 12, 2025	41.51	41.54	41.31	41.50	40.96	0.36%	42,898
Jun 11, 2025	41.14	41.41	41.14	41.35	40.81	-0.07%	29,167
Jun 10, 2025	41.46	41.49	41.29	41.38	40.84	0.73%	39,126
Jun 9, 2025	41.09	41.18	41.02	41.08	40.54	-0.51%	62,856
Jun 6, 2025	41.27	41.30	41.14	41.29	40.75	-0.02%	46,180
Jun 5, 2025	41.58	41.58	41.29	41.30	40.76	-1.10%	64,382
Jun 4, 2025	41.78	41.96	41.73	41.76	41.22	0.14%	273,928