Historical Stock Prices

ADRA 
$30.3
*  
0.10
0.33%
Get ADRA Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ADRA now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 30.1708 30.3 30.1708 30.3 4,003
03/26/2015 30.21 30.4 30.21 30.4 705
03/25/2015 30.81 30.81 30.81 30.81 535
03/24/2015 30.8665 30.9031 30.82 30.9031 1,604
03/23/2015 30.99 30.99 30.99 30.99 155
03/20/2015 30.7491 30.84 30.7491 30.84 1,487
03/19/2015 30.24 30.5872 30.24 30.46 1,441
03/18/2015 30.234 30.234 30.15 30.15 1,231
03/17/2015 29.925 30.031 29.91 30.031 3,484
03/16/2015 29.9357 30.109 29.9357 30.08 3,938
03/13/2015 29.6364 29.6364 29.6364 29.6364 277
03/12/2015 29.86 29.86 29.86 29.86 230
03/11/2015 29.38 29.38 29.35 29.35 440
03/10/2015 29.42 29.522 29.41 29.522 1,826
03/09/2015 30.05 30.05 29.91 29.91 4,412
03/06/2015 30.6 30.6 30.11 30.1664 6,762
03/05/2015 30.52 30.52 30.335 30.3483 2,311
03/04/2015 30.43 30.43 30.2 30.3484 728
03/03/2015 30.4399 30.4399 30.41 30.43 2,746
03/02/2015 30.69 30.69 30.42 30.5852 1,956
02/27/2015 30.56 30.5722 30.56 30.5722 482
02/26/2015 30.59 30.84 30.59 30.78 4,947
02/25/2015 30.5538 30.662 30.5538 30.65 3,576
02/24/2015 30.3508 30.3508 30.3508 30.3508 00
02/23/2015 30.22 30.3508 30.22 30.3508 1,787
02/20/2015 30.53 30.7699 30.4379 30.7699 2,181
02/19/2015 30.31 30.5857 30.31 30.5857 856
02/18/2015 30.0401 30.0401 30.0401 30.0401 00
02/17/2015 30 30.0401 30 30.0401 1,259
02/13/2015 26.559 29.99 22.78 29.9 6,243
02/12/2015 29.7278 29.7744 29.7278 29.7572 713
02/11/2015 29.3289 29.3289 29.3289 29.3289 279
02/10/2015 29.31 29.31 29.31 29.31 101
02/09/2015 29.07 29.07 29.02 29.02 1,388
02/06/2015 29.2642 29.3477 29.2642 29.3477 261
02/05/2015 29.432 29.432 29.432 29.432 00
02/04/2015 29.432 29.432 29.432 29.432 230
02/03/2015 29.0927 29.286 29.0927 29.2524 1,536
02/02/2015 28.45 28.45 28.45 28.45 00
01/30/2015 28.53 28.61 28.45 28.45 674
01/29/2015 29.13 29.13 29.13 29.13 00
01/28/2015 29.26 29.26 29.105 29.13 416
01/27/2015 29.22 29.43 29.22 29.3148 2,349
01/26/2015 29.4794 29.5 29.4794 29.5 475
01/23/2015 29.5199 29.5199 29.5199 29.5199 250
01/22/2015 29.27 29.38 29.16 29.32 1,205
01/21/2015 28.54 29.2 28.54 29.03 1,932
01/20/2015 28.7 28.7 28.7 28.7 194
01/16/2015 28.5 28.65 28.5 28.65 822
01/15/2015 28.33 28.5 28.33 28.5 2,666
01/14/2015 28 28 27.9201 27.9201 540
01/13/2015 28.34 28.4795 28.26 28.26 2,659
01/12/2015 28.0595 28.086 28.0595 28.086 310
01/09/2015 28.3 28.31 28.1901 28.1901 724
01/08/2015 28.44 28.44 28.34 28.3631 1,316
01/07/2015 28.1 28.11 28.1 28.1 2,736
01/06/2015 27.7 27.81 27.4555 27.61 2,676
01/05/2015 28.17 28.17 27.84 27.95 1,188
01/02/2015 28.35 28.566 28.17 28.4 11,712
12/31/2014 28.4831 28.4831 28.4831 28.4831 315
12/30/2014 28.6 28.6 28.36 28.36 1,499
12/29/2014 28.61 28.7222 28.6 28.7222 1,722
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?