Stocknear Logo Stocknear
/
Popular
Login

38.20
0.06 (0.16%)
At close: Mar 30, 2023, 7:06 PM

Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
Apr 6, 2023 38.20 38.20 38.20 38.20 38.20 38.20 38.20 38.20 0.00% 0
Apr 5, 2023 38.20 38.20 38.20 38.20 38.20 38.20 38.20 38.20 0.00% 0
Apr 4, 2023 38.20 38.20 38.20 38.20 38.20 38.20 38.20 38.20 0.00% 0
Apr 3, 2023 38.20 38.20 38.20 38.20 38.20 38.20 38.20 38.20 0.00% 0
Mar 31, 2023 38.20 38.20 38.20 38.20 38.20 38.20 38.20 38.20 0.00% 0
Mar 30, 2023 38.14 38.14 38.20 38.20 38.07 38.07 38.20 38.20 0.16% 109,538
Mar 29, 2023 38.12 38.12 38.14 38.14 38.06 38.06 38.14 38.14 0.00% 110,481
Mar 28, 2023 38.14 38.14 38.22 38.22 38.08 38.08 38.14 38.14 -0.26% 11,737
Mar 27, 2023 38.12 38.12 38.24 38.24 38.02 38.02 38.24 38.24 0.37% 25,234
Mar 24, 2023 38.11 38.11 38.19 38.19 37.30 37.30 38.10 38.10 -0.03% 159,893
Mar 23, 2023 38.11 38.11 38.20 38.21 38.10 38.10 38.11 38.11 -0.10% 10,959
Mar 22, 2023 38.20 38.20 38.29 38.29 38.11 38.11 38.15 38.15 0.00% 7,877
Mar 21, 2023 38.21 38.21 38.28 38.28 38.12 38.12 38.15 38.15 -0.13% 11,175
Mar 20, 2023 38.10 38.10 38.21 38.21 35.89 35.89 38.20 38.20 0.21% 50,964
Mar 17, 2023 38.19 38.19 38.25 38.25 38.00 38.00 38.12 38.12 -0.42% 4,261
Mar 16, 2023 37.45 37.45 38.31 38.31 37.38 37.38 38.28 38.28 1.59% 9,687
Mar 15, 2023 37.59 37.59 37.68 37.68 37.00 37.00 37.68 37.68 -2.13% 3,351
Mar 14, 2023 38.16 38.16 38.51 38.51 38.16 38.16 38.50 38.50 1.48% 3,497
Mar 13, 2023 37.67 37.67 38.23 38.23 37.67 37.67 37.94 37.94 0.00% 3,735
Mar 10, 2023 38.20 38.20 38.39 38.39 37.84 37.84 37.94 37.94 -1.30% 5,635
Mar 9, 2023 39.09 39.09 39.15 39.15 38.44 38.44 38.44 38.44 -2.93% 3,033
Mar 8, 2023 39.34 39.34 39.63 39.63 39.34 39.34 39.60 39.60 0.51% 2,905
Mar 7, 2023 39.77 39.77 39.85 39.85 39.25 39.25 39.40 39.40 -1.10% 4,777
Mar 6, 2023 39.96 39.96 40.40 40.40 39.84 39.84 39.84 39.84 -0.67% 8,400
Mar 3, 2023 39.80 39.80 40.11 40.11 39.71 39.71 40.11 40.11 1.34% 6,855
Mar 2, 2023 39.08 39.08 39.59 39.59 39.03 39.03 39.58 39.58 0.48% 8,175
Mar 1, 2023 39.71 39.71 39.71 39.71 39.23 39.23 39.39 39.39 1.60% 3,567
Feb 28, 2023 38.83 38.83 38.93 38.93 38.68 38.68 38.77 38.77 -0.41% 10,665
Feb 27, 2023 39.10 39.10 39.10 39.10 38.78 38.78 38.93 38.93 0.46% 3,011
Feb 24, 2023 38.80 38.80 38.94 38.94 38.63 38.63 38.75 38.75 -3.08% 36,310
Feb 23, 2023 40.49 40.49 40.49 40.49 39.69 39.69 39.98 39.98 0.96% 14,605
Feb 22, 2023 39.76 39.76 39.76 39.76 39.33 39.33 39.60 39.60 -0.43% 19,829
Feb 21, 2023 40.09 40.09 40.31 40.31 39.77 39.77 39.77 39.77 -2.74% 5,302
Feb 17, 2023 40.92 40.92 40.93 40.93 40.66 40.66 40.89 40.89 -1.11% 11,908
Feb 16, 2023 41.17 41.17 41.56 41.56 41.17 41.17 41.35 41.35 -0.60% 4,832
Feb 15, 2023 41.19 41.19 41.60 41.60 41.03 41.03 41.60 41.60 -1.23% 9,576
Feb 14, 2023 41.72 41.72 42.28 42.28 41.61 41.61 42.12 42.12 0.36% 14,299
Feb 13, 2023 41.63 41.63 42.00 42.00 41.63 41.63 41.97 41.97 0.99% 63,153
Feb 10, 2023 41.68 41.68 41.69 41.69 41.26 41.26 41.56 41.56 -1.49% 6,114
Feb 9, 2023 42.49 42.49 42.57 42.57 41.91 41.91 42.19 42.19 0.91% 41,704
Feb 8, 2023 42.07 42.07 42.16 42.16 41.81 41.81 41.81 41.81 -0.45% 8,166
Feb 7, 2023 41.62 41.62 42.00 42.00 41.54 41.54 42.00 42.00 1.13% 5,699
Feb 6, 2023 41.16 41.16 41.53 41.53 41.01 41.01 41.53 41.53 -1.66% 19,300
Feb 3, 2023 42.62 42.62 42.79 42.79 42.05 42.05 42.23 42.23 -1.90% 19,207
Feb 2, 2023 43.44 43.44 43.44 43.44 42.72 42.72 43.05 43.05 -0.16% 42,924
Feb 1, 2023 42.98 42.98 43.35 43.35 42.52 42.52 43.12 43.12 1.34% 31,764
Jan 31, 2023 42.23 42.23 42.55 42.55 42.04 42.04 42.55 42.55 -0.23% 7,728
Jan 30, 2023 42.64 42.64 42.87 42.87 42.52 42.52 42.65 42.65 -1.55% 28,734
Jan 27, 2023 43.48 43.48 43.55 43.55 43.16 43.17 43.32 43.32 -1.28% 58,449
Jan 26, 2023 43.76 43.76 43.91 43.91 43.51 43.51 43.88 43.88 1.01% 10,622

Create Price Alert on ADRE

Your price alert will notify you when the stock price is above 38.2.

Add to Watchlist