Stocknear Logo Stocknear
/
Popular
Login

22.23
-0.16 (-0.69%)
At close: Feb 13, 2020, 7:45 PM

Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
Feb 27, 2020 22.22 22.23 22.22 22.23 22.22 22.23 22.22 22.23 0.00% 0
Feb 26, 2020 22.22 22.23 22.22 22.23 22.22 22.23 22.22 22.23 0.00% 0
Feb 25, 2020 22.22 22.23 22.22 22.23 22.22 22.23 22.22 22.23 0.00% 0
Feb 24, 2020 22.22 22.23 22.22 22.23 22.22 22.23 22.22 22.23 0.00% 0
Feb 21, 2020 22.22 22.23 22.22 22.23 22.22 22.23 22.22 22.23 0.00% 0
Feb 20, 2020 22.22 22.23 22.22 22.23 22.22 22.23 22.22 22.23 0.00% 0
Feb 19, 2020 22.22 22.23 22.22 22.23 22.22 22.23 22.22 22.23 0.00% 0
Feb 18, 2020 22.22 22.23 22.22 22.23 22.22 22.23 22.22 22.23 0.00% 0
Feb 14, 2020 22.22 22.23 22.22 22.23 22.22 22.23 22.22 22.23 0.00% 0
Feb 13, 2020 22.28 22.28 22.28 22.28 22.19 22.19 22.22 22.23 -0.71% 2,577
Feb 12, 2020 22.33 22.33 22.38 22.39 22.29 22.29 22.38 22.39 1.36% 526
Feb 11, 2020 22.08 22.05 22.08 22.05 22.08 22.05 22.08 22.05 0.00% 0
Feb 10, 2020 22.05 22.03 22.08 22.05 22.00 21.98 22.08 22.05 0.00% 1,277
Feb 7, 2020 22.10 22.07 22.10 22.07 22.08 22.06 22.08 22.06 -0.81% 312
Feb 6, 2020 22.22 22.20 22.26 22.24 22.22 22.20 22.26 22.24 0.41% 2,533
Feb 5, 2020 22.21 22.18 22.21 22.18 22.17 22.14 22.17 22.14 1.05% 327
Feb 4, 2020 21.88 21.86 21.96 21.93 21.88 21.86 21.94 21.91 1.67% 5,029
Feb 3, 2020 21.67 21.65 21.68 21.66 21.58 21.56 21.58 21.56 -0.05% 1,713
Jan 31, 2020 21.75 21.73 21.75 21.73 21.58 21.56 21.59 21.57 -1.68% 988
Jan 30, 2020 21.83 21.81 21.96 21.94 21.82 21.80 21.96 21.94 -0.23% 1,249
Jan 29, 2020 22.05 22.02 22.07 22.04 21.99 21.97 22.01 21.99 0.00% 6,808
Jan 28, 2020 21.97 21.95 22.01 21.99 21.97 21.95 22.01 21.99 0.55% 516
Jan 27, 2020 21.84 21.82 21.94 21.92 21.84 21.82 21.89 21.87 -1.84% 2,543
Jan 24, 2020 22.25 22.22 22.30 22.27 22.25 22.22 22.30 22.27 -0.58% 215
Jan 23, 2020 22.30 22.28 22.43 22.41 22.30 22.28 22.43 22.41 -0.04% 4,471
Jan 22, 2020 22.48 22.45 22.48 22.45 22.44 22.42 22.44 22.42 -0.22% 9,396
Jan 21, 2020 22.53 22.51 22.53 22.51 22.44 22.42 22.49 22.47 -0.66% 11,894
Jan 17, 2020 22.64 22.61 22.66 22.64 22.62 22.60 22.64 22.61 0.35% 3,186
Jan 16, 2020 22.51 22.49 22.56 22.54 22.51 22.49 22.56 22.54 0.36% 3,101
Jan 15, 2020 22.48 22.45 22.48 22.45 22.48 22.45 22.48 22.45 -0.22% 150
Jan 14, 2020 22.50 22.47 22.54 22.51 22.50 22.47 22.53 22.50 -0.13% 4,180
Jan 13, 2020 22.40 22.38 22.56 22.53 22.40 22.38 22.56 22.53 0.27% 8,443
Jan 10, 2020 22.60 22.57 22.60 22.57 22.50 22.47 22.50 22.47 -0.40% 5,151
Jan 9, 2020 22.54 22.51 22.62 22.59 22.51 22.48 22.59 22.56 0.18% 180,576
Jan 8, 2020 22.56 22.54 22.56 22.54 22.51 22.49 22.55 22.53 0.13% 8,430
Jan 7, 2020 22.53 22.50 22.67 22.64 22.47 22.45 22.52 22.50 -0.31% 6,325
Jan 6, 2020 22.43 22.40 22.62 22.59 22.43 22.40 22.59 22.56 0.18% 10,308
Jan 3, 2020 22.55 22.52 22.57 22.54 22.49 22.46 22.55 22.52 -0.53% 1,685
Jan 2, 2020 22.58 22.56 22.67 22.65 22.58 22.56 22.67 22.65 1.30% 1,766
Dec 31, 2019 22.46 22.43 22.46 22.43 22.35 22.32 22.38 22.35 -0.09% 5,946
Dec 30, 2019 22.52 22.49 22.52 22.49 22.36 22.33 22.40 22.37 -0.62% 16,790
Dec 27, 2019 22.55 22.52 22.56 22.53 22.53 22.51 22.54 22.51 0.49% 2,490
Dec 26, 2019 22.43 22.40 22.43 22.40 22.42 22.39 22.43 22.40 0.13% 1,075
Dec 24, 2019 22.39 22.36 22.40 22.37 22.39 22.36 22.40 22.37 -0.09% 3,301
Dec 23, 2019 22.55 22.52 22.55 22.52 22.42 22.39 22.42 22.40 -0.97% 1,253
Dec 20, 2019 22.66 22.41 22.66 22.41 22.64 22.39 22.64 22.39 0.18% 2,128
Dec 19, 2019 22.60 22.35 22.60 22.35 22.60 22.35 22.60 22.35 0.00% 0
Dec 18, 2019 22.59 22.34 22.60 22.35 22.50 22.25 22.60 22.35 -0.13% 9,276
Dec 17, 2019 22.60 22.35 22.66 22.41 22.60 22.35 22.63 22.38 0.67% 1,391
Dec 16, 2019 22.48 22.23 22.48 22.23 22.48 22.23 22.48 22.23 0.00% 0

Create Price Alert on ADRD

Your price alert will notify you when the stock price is above 22.23.

Add to Watchlist