Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ADRT )

45.00 +31.50 (+233.33%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 10.42 10.44 10.41 10.42 18,968 -0.03(-0.29%)
May 30, 2023 10.45 10.45 10.42 10.45 4,983 +0.00(+0.00%)
May 26, 2023 10.47 10.47 10.45 10.45 1,209 -0.02(-0.19%)
May 25, 2023 10.47 10.51 10.47 10.47 32,048 -0.04(-0.38%)
May 24, 2023 10.54 10.54 10.48 10.51 538,376 -0.04(-0.38%)
May 18, 2023 10.55 12 +0.00(+0.00%)
May 17, 2023 10.55 10.55 10.55 10.55 5,660 +0.02(+0.19%)
May 16, 2023 10.55 10.55 10.53 10.53 8,116 -0.01(-0.09%)
May 15, 2023 10.55 10.55 10.54 10.54 9,391 +0.00(+0.00%)
May 09, 2023 10.54 144 +0.00(+0.00%)
May 05, 2023 10.54 1 +0.04(+0.38%)
May 03, 2023 10.50 100 +0.00(+0.00%)
May 02, 2023 10.51 10.51 10.50 10.50 6,087 +0.00(+0.00%)
Apr 28, 2023 10.50 22 +0.00(+0.00%)
Apr 27, 2023 10.50 10.50 10.50 10.50 984 +0.00(+0.00%)
Apr 26, 2023 10.50 10.50 10.50 10.50 105 +0.01(+0.05%)
Apr 25, 2023 10.49 10.49 10.49 10.49 196,676 +0.00(+0.05%)
Apr 24, 2023 10.49 10.49 10.49 10.49 25,003 -0.00(-0.01%)
Apr 21, 2023 10.49 10.49 10.49 10.49 26,002 +0.00(+0.01%)
Apr 20, 2023 10.48 10.49 10.48 10.49 68,154 +0.01(+0.10%)
Apr 18, 2023 10.48 25,253 -0.03(-0.29%)
Apr 14, 2023 10.51 14 +0.03(+0.29%)
Apr 13, 2023 10.50 10.50 10.48 10.48 752,607 +0.00(+0.00%)
Apr 11, 2023 10.48 0 +0.00(+0.00%)
Apr 10, 2023 10.48 10.48 10.48 10.48 320 -0.00(-0.05%)
Apr 05, 2023 10.48 169 +0.01(+0.14%)
Mar 29, 2023 10.47 0 +0.04(+0.38%)
Mar 21, 2023 10.43 0 +0.02(+0.19%)
Mar 13, 2023 10.41 20 -0.01(-0.07%)
Mar 06, 2023 10.42 79 +0.02(+0.16%)
Mar 03, 2023 10.40 10.40 10.40 10.40 750 +0.00(+0.00%)
Feb 27, 2023 10.40 159 +0.04(+0.39%)
Feb 15, 2023 10.36 60 +0.01(+0.10%)
Feb 14, 2023 10.35 10.35 10.35 10.35 225 +0.01(+0.10%)
Feb 10, 2023 10.34 33 -0.02(-0.19%)
Feb 09, 2023 10.36 10.36 10.36 10.36 231 +0.01(+0.10%)
Feb 07, 2023 10.35 115 +0.01(+0.10%)
Feb 01, 2023 10.34 1 +0.00(+0.00%)
Jan 31, 2023 10.34 10.34 10.34 10.34 22,558 -0.01(-0.10%)
Jan 30, 2023 10.35 10.35 10.35 10.35 191 +0.01(+0.10%)
Jan 27, 2023 10.34 10.34 10.34 10.34 140,007 +0.00(+0.00%)
Jan 26, 2023 10.34 10.34 10.34 10.34 332 -0.01(-0.10%)
Jan 25, 2023 10.34 10.35 10.33 10.35 95,613 +0.02(+0.19%)
Jan 24, 2023 10.33 10.33 10.33 10.33 93,814 +0.00(+0.04%)
Jan 23, 2023 10.34 10.34 10.31 10.33 25,954 +0.02(+0.16%)
Jan 20, 2023 10.31 10.31 10.31 10.31 556 +0.00(+0.00%)
Jan 19, 2023 10.31 10.31 10.31 10.31 250,001 -0.04(-0.39%)
Jan 17, 2023 10.35 104 +0.05(+0.49%)
Jan 10, 2023 10.30 67 +0.01(+0.10%)
Jan 09, 2023 10.29 10.29 10.29 10.29 2,936 +0.00(+0.00%)
Jan 06, 2023 10.29 10.29 10.28 10.29 355,705 +0.01(+0.10%)
Jan 05, 2023 10.28 10.28 10.28 10.28 200 -0.01(-0.10%)
Jan 04, 2023 10.27 10.29 10.27 10.29 5,652 +0.02(+0.19%)
Jan 03, 2023 10.27 10.27 10.27 10.27 50,013 +0.02(+0.20%)
Dec 29, 2022 10.25 5 +0.01(+0.10%)
Dec 28, 2022 10.24 10.24 10.24 10.24 1,103 +0.01(+0.10%)
Dec 27, 2022 10.22 10.23 10.20 10.23 54,023 +0.03(+0.29%)
Dec 23, 2022 10.20 10.20 10.19 10.20 13,605 +0.03(+0.29%)
Dec 22, 2022 10.17 10.17 10.17 10.17 2,010 +0.00(+0.00%)
Dec 21, 2022 10.16 10.17 10.16 10.17 513 +0.01(+0.10%)
Dec 20, 2022 10.16 10.16 10.16 10.16 205 +0.00(+0.00%)
Dec 15, 2022 10.16 14 +0.00(+0.00%)
Dec 14, 2022 10.18 10.18 10.16 10.16 1,042 -0.04(-0.39%)
Dec 08, 2022 10.20 49 +0.00(+0.00%)
Dec 07, 2022 10.20 10.20 10.20 10.20 298 +0.02(+0.20%)
Dec 06, 2022 10.18 10.18 10.18 10.18 5,897 +0.03(+0.30%)
Dec 05, 2022 10.15 10.16 10.15 10.15 5,245 +0.03(+0.30%)
Dec 01, 2022 10.12 0 -0.05(-0.49%)
Nov 16, 2022 10.17 5 +0.05(+0.49%)
Nov 14, 2022 10.12 57 +0.01(+0.10%)
Nov 10, 2022 10.11 2 +0.00(+0.00%)
Nov 09, 2022 10.12 10.12 10.11 10.11 3,669 +0.00(+0.00%)
Nov 08, 2022 10.10 10.11 10.10 10.11 397 +0.00(+0.00%)
Nov 07, 2022 10.11 10.11 10.11 10.11 948 -0.01(-0.10%)
Nov 03, 2022 10.12 3 +0.01(+0.10%)
Nov 02, 2022 10.12 10.12 10.11 10.11 304 +0.00(+0.00%)
Oct 28, 2022 10.11 0 +0.01(+0.10%)
Oct 25, 2022 10.10 97 -0.02(-0.20%)
Oct 24, 2022 10.08 10.12 10.08 10.12 18,249 +0.03(+0.30%)
Oct 21, 2022 10.10 10.10 10.09 10.09 61,596 -0.02(-0.20%)
Oct 19, 2022 10.11 1 +0.01(+0.10%)
Oct 18, 2022 10.12 10.12 10.10 10.10 2,100 +0.01(+0.15%)
Oct 13, 2022 10.09 12 -0.01(-0.15%)
Oct 11, 2022 10.10 14 -0.02(-0.20%)
Oct 04, 2022 10.12 0 +0.02(+0.20%)
Oct 03, 2022 10.10 10.10 10.10 10.10 152 +0.02(+0.20%)
Sep 29, 2022 10.08 21,809 +0.01(+0.10%)
Sep 28, 2022 10.10 10.10 10.07 10.07 3,608 -0.02(-0.20%)
Sep 27, 2022 10.12 10.12 10.09 10.09 455 +0.03(+0.30%)
Sep 26, 2022 10.06 10.06 10.06 10.06 114 +0.01(+0.10%)
Sep 21, 2022 10.05 23 +0.00(+0.00%)
Sep 20, 2022 10.05 10.05 10.05 10.05 1,042 +0.00(+0.00%)
Sep 19, 2022 10.05 10.05 10.05 10.05 130 +0.00(+0.00%)
Sep 16, 2022 10.05 10.05 10.05 10.05 609 -0.02(-0.20%)
Sep 14, 2022 10.07 58 +0.04(+0.40%)
Sep 13, 2022 10.03 10.04 10.03 10.03 1,121 -0.05(-0.50%)
Sep 09, 2022 10.08 55 +0.04(+0.40%)
Sep 06, 2022 10.04 160 -0.06(-0.59%)
Sep 02, 2022 10.10 10.10 10.10 10.10 874 +0.00(+0.00%)
Sep 01, 2022 10.10 10.10 10.10 10.10 225 +0.08(+0.80%)
Aug 31, 2022 10.04 10.04 10.02 10.02 96,925 -0.01(-0.10%)
Aug 30, 2022 10.03 10.03 10.03 10.03 285 -0.01(-0.10%)
Aug 29, 2022 10.04 10.04 10.04 10.04 350,220 -0.01(-0.10%)
Aug 24, 2022 10.05 0 +0.02(+0.20%)
Aug 23, 2022 10.03 10.09 10.03 10.03 9,860 +0.00(+0.00%)
Aug 22, 2022 10.03 10.03 10.03 10.03 144 +0.00(+0.00%)
Aug 19, 2022 10.03 10.03 10.03 10.03 152 -0.03(-0.30%)
Aug 18, 2022 10.06 10.06 10.06 10.06 108 +0.03(+0.30%)
Aug 17, 2022 10.04 10.04 10.03 10.03 93,437 -0.01(-0.10%)
Aug 12, 2022 10.04 101 -0.03(-0.30%)
Aug 11, 2022 10.07 10.07 10.07 10.07 156 +0.01(+0.10%)
Aug 10, 2022 10.06 10.06 10.06 10.06 37,192 +0.00(+0.00%)
Aug 08, 2022 10.06 10 +0.02(+0.20%)
Aug 05, 2022 10.04 10.04 10.04 10.04 6,503 +0.01(+0.10%)
Aug 03, 2022 10.03 2 +0.00(+0.00%)
Aug 02, 2022 10.03 10.03 10.03 10.03 8,838 +0.01(+0.10%)
Jul 29, 2022 10.02 9 +0.00(+0.00%)
Jul 22, 2022 10.02 20 +0.00(+0.00%)
Jul 21, 2022 10.01 10.02 10.01 10.02 23,900 +0.01(+0.10%)
Jul 20, 2022 10.01 10.01 10.01 10.01 57,800 -0.03(-0.30%)
Jul 18, 2022 10.04 15 +0.00(+0.00%)
Jul 15, 2022 10.02 10.04 10.00 10.04 3,851 +0.04(+0.40%)
Jul 14, 2022 10.00 10.00 10.00 10.00 321 +0.00(+0.00%)
Jul 13, 2022 10.00 10.00 10.00 10.00 283 -0.01(-0.05%)
Jul 11, 2022 10.01 0 -0.00(-0.05%)
Jul 08, 2022 9.980 10.02 9.980 10.01 55,492 +0.03(+0.30%)
Jul 01, 2022 9.980 0 -0.04(-0.40%)
Jun 30, 2022 10.02 10.02 10.02 10.02 1,170 +0.00(+0.00%)
Jun 27, 2022 10.02 2 +0.00(+0.00%)
Jun 24, 2022 9.970 10.02 9.970 10.02 3,210 +0.02(+0.20%)
Jun 22, 2022 10.00 51 -0.02(-0.20%)
Jun 21, 2022 10.02 10.02 9.990 10.02 2,250 +0.00(+0.00%)
Jun 17, 2022 9.970 10.02 9.970 10.02 3,110 +0.01(+0.10%)
Jun 16, 2022 10.01 10.01 10.01 10.01 174 +0.03(+0.30%)
Jun 15, 2022 9.980 9.980 9.970 9.980 175,610 +0.00(+0.00%)
Jun 14, 2022 9.980 9.980 9.980 9.980 500,037 +0.00(+0.00%)
Jun 10, 2022 9.980 5 +0.00(+0.00%)
Jun 09, 2022 9.980 9.980 9.980 9.980 109,900 +0.00(+0.00%)
Jun 08, 2022 10.01 10.01 9.980 9.980 19,057 -0.03(-0.30%)
Jun 06, 2022 10.01 47 +0.04(+0.35%)
Jun 03, 2022 9.980 9.980 9.970 9.975 49,660 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.