Stocknear Logo Stocknear
/
Popular
Login

21.57
-0.18 (-0.85%)
At close: Feb 13, 2020, 7:56 PM

Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
Feb 27, 2020 21.57 21.57 21.57 21.57 21.57 21.57 21.57 21.57 0.00% 0
Feb 26, 2020 21.57 21.57 21.57 21.57 21.57 21.57 21.57 21.57 0.00% 0
Feb 25, 2020 21.57 21.57 21.57 21.57 21.57 21.57 21.57 21.57 0.00% 0
Feb 24, 2020 21.57 21.57 21.57 21.57 21.57 21.57 21.57 21.57 0.00% 0
Feb 21, 2020 21.57 21.57 21.57 21.57 21.57 21.57 21.57 21.57 0.00% 0
Feb 20, 2020 21.57 21.57 21.57 21.57 21.57 21.57 21.57 21.57 0.00% 0
Feb 19, 2020 21.57 21.57 21.57 21.57 21.57 21.57 21.57 21.57 0.00% 0
Feb 18, 2020 21.57 21.57 21.57 21.57 21.57 21.57 21.57 21.57 0.00% 0
Feb 14, 2020 21.57 21.57 21.57 21.57 21.57 21.57 21.57 21.57 0.00% 0
Feb 13, 2020 21.60 21.60 21.66 21.66 21.54 21.54 21.57 21.57 -0.14% 2,332
Feb 12, 2020 21.60 21.60 21.60 21.60 21.60 21.60 21.60 21.60 0.00% 0
Feb 11, 2020 21.51 21.47 21.64 21.59 21.51 21.47 21.60 21.56 0.75% 1,885
Feb 10, 2020 21.44 21.41 21.44 21.41 21.44 21.41 21.44 21.41 0.00% 0
Feb 7, 2020 21.60 21.56 21.60 21.56 21.43 21.39 21.44 21.41 -0.88% 1,268
Feb 6, 2020 21.63 21.59 21.63 21.59 21.63 21.59 21.63 21.59 1.64% 205
Feb 5, 2020 21.28 21.24 21.28 21.24 21.28 21.24 21.28 21.24 0.00% 0
Feb 4, 2020 21.30 21.25 21.30 21.25 21.25 21.21 21.28 21.24 1.43% 451
Feb 3, 2020 20.91 20.88 20.98 20.94 20.91 20.88 20.98 20.94 0.29% 358
Jan 31, 2020 20.87 20.83 20.92 20.88 20.87 20.83 20.92 20.88 -1.83% 175
Jan 30, 2020 21.09 21.05 21.31 21.27 21.09 21.05 21.31 21.27 -0.23% 1,269
Jan 29, 2020 21.36 21.32 21.36 21.32 21.36 21.32 21.36 21.32 0.00% 0
Jan 28, 2020 21.33 21.30 21.36 21.32 21.33 21.30 21.36 21.32 -1.43% 123
Jan 27, 2020 21.67 21.62 21.67 21.62 21.67 21.62 21.67 21.62 0.00% 0
Jan 24, 2020 21.69 21.64 21.69 21.64 21.67 21.62 21.67 21.62 -0.87% 308
Jan 23, 2020 21.86 21.82 21.86 21.82 21.86 21.82 21.86 21.82 0.00% 0
Jan 22, 2020 21.86 21.82 21.86 21.82 21.86 21.82 21.86 21.82 0.00% 0
Jan 21, 2020 21.84 21.80 21.86 21.82 21.83 21.79 21.86 21.82 -0.91% 747
Jan 17, 2020 22.00 21.96 22.08 22.04 22.00 21.96 22.06 22.02 0.73% 1,667
Jan 16, 2020 21.92 21.88 21.94 21.90 21.90 21.86 21.90 21.86 -0.05% 961
Jan 15, 2020 21.94 21.90 21.94 21.90 21.90 21.86 21.91 21.87 0.09% 1,698
Jan 14, 2020 21.84 21.81 21.94 21.90 21.81 21.77 21.89 21.85 0.05% 1,066
Jan 13, 2020 21.77 21.73 21.91 21.87 21.77 21.73 21.88 21.83 0.00% 3,872
Jan 10, 2020 21.97 21.93 21.97 21.93 21.88 21.84 21.88 21.84 -0.41% 370
Jan 9, 2020 21.95 21.91 21.98 21.94 21.95 21.91 21.97 21.93 0.14% 1,093
Jan 8, 2020 21.93 21.88 21.94 21.90 21.89 21.84 21.94 21.90 0.18% 2,692
Jan 7, 2020 21.88 21.84 21.95 21.91 21.88 21.84 21.90 21.86 -0.36% 1,710
Jan 6, 2020 21.90 21.86 21.98 21.93 21.89 21.85 21.98 21.93 0.09% 1,658
Jan 3, 2020 21.98 21.94 21.98 21.94 21.96 21.91 21.96 21.91 -0.45% 953
Jan 2, 2020 21.91 21.87 22.06 22.01 21.91 21.87 22.06 22.01 1.57% 4,430
Dec 31, 2019 21.72 21.68 21.75 21.71 21.72 21.68 21.72 21.68 -0.41% 948
Dec 30, 2019 21.90 21.86 21.90 21.86 21.81 21.77 21.81 21.77 -0.55% 1,220
Dec 27, 2019 22.03 21.99 22.03 21.99 21.90 21.86 21.93 21.89 0.46% 240
Dec 26, 2019 21.72 21.68 21.83 21.78 21.72 21.68 21.83 21.78 0.37% 1,486
Dec 24, 2019 21.78 21.73 21.78 21.73 21.75 21.70 21.75 21.71 -0.28% 410
Dec 23, 2019 21.83 21.79 21.83 21.79 21.78 21.74 21.81 21.77 -0.27% 408
Dec 20, 2019 21.87 21.63 21.87 21.63 21.87 21.63 21.87 21.63 -0.05% 100
Dec 19, 2019 21.90 21.65 21.90 21.65 21.88 21.64 21.88 21.64 0.00% 222
Dec 18, 2019 21.96 21.72 21.96 21.72 21.85 21.61 21.88 21.64 -0.18% 268
Dec 17, 2019 21.82 21.58 21.92 21.68 21.82 21.58 21.92 21.68 -0.72% 372
Dec 16, 2019 22.01 21.77 22.10 21.85 22.00 21.76 22.08 21.84 3.08% 488

Create Price Alert on ADRU

Your price alert will notify you when the stock price is above 21.57.

Add to Watchlist