Quantcast

Historical Stock Prices

ADRA 
$34.8041
*  
unch
unch
Get ADRA Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 34.8041 34.8041 34.8041 34.8041 00
02/15/2018 34.8041 34.8041 34.8041 34.8041 00
02/14/2018 34.8041 34.8041 34.8041 34.8041 00
02/13/2018 34.8041 34.8041 34.8041 34.8041 263
02/12/2018 34.69 35.179 34.69 35.0925 2,488
02/09/2018 33.4029 34.756 33.4029 34.24 3,343
02/08/2018 34.125 34.39 34.0706 34.0706 1,037
02/07/2018 35.6228 35.6228 35.6228 35.6228 278
02/06/2018 34.96 35.7992 34.6901 35.7003 1,766
02/05/2018 36.54 36.54 35.3 35.5706 937
02/02/2018 37.06 37.06 36.67 36.91 3,435
02/01/2018 37.07 37.1811 37.02 37.1042 4,417
01/31/2018 37.3475 37.3475 37.2985 37.2985 729
01/30/2018 37.32 37.39 37.05 37.37 3,286
01/29/2018 37.7 37.7 37.7 37.7 00
01/26/2018 37.7 37.7 37.7 37.7 117
01/25/2018 37.3984 37.6785 37.3969 37.3969 748
01/24/2018 37.54 37.7023 37.3842 37.3842 1,403
01/23/2018 37.51 37.51 37.291 37.291 497
01/22/2018 37.1027 37.1027 37.1027 37.1027 00
01/19/2018 37.12 37.16 36.9748 37.1027 2,242
01/18/2018 36.99 37.035 36.77 37.035 1,366
01/17/2018 37.06 37.19 37.06 37.19 1,592
01/16/2018 36.841 37.185 36.841 37.1308 740
01/12/2018 36.69 36.858 36.6686 36.6686 2,771
01/11/2018 36.54 36.62 36.54 36.55 609
01/10/2018 36.6 36.64 36.52 36.52 1,169
01/09/2018 36.539 36.539 36.52 36.52 533
01/08/2018 36.51 36.51 36.3707 36.5 1,119
01/05/2018 36.204 36.204 36.204 36.204 310
01/04/2018 35.7 35.9299 35.7 35.8676 2,322
01/03/2018 35.4584 35.4584 35.4584 35.4584 297
01/02/2018 35.15 35.15 35.15 35.15 632
12/29/2017 34.55 34.55 34.55 34.55 335
12/28/2017 34.4001 34.4001 34.4001 34.4001 127
12/27/2017 34.5268 34.66 34.5268 34.66 515
12/26/2017 34.52 34.52 34.44 34.44 331
12/22/2017 34.86 34.86 34.561 34.561 855
12/21/2017 34.582 34.78 34.582 34.76 1,126
12/20/2017 34.27 34.3733 34.25 34.3 2,873
12/19/2017 34.3517 34.3517 34.16 34.254 1,228
12/18/2017 34.5 34.58 34.5 34.58 1,533
12/15/2017 34.1 34.1 34.1 34.1 00
12/14/2017 34.1 34.1 34.1 34.1 114
12/13/2017 34.4457 34.4457 34.27 34.3 2,445
12/12/2017 34.14 34.1876 34.14 34.1876 262
12/11/2017 33.85 34.091 33.85 34.091 1,476
12/08/2017 33.85 33.97 33.8401 33.97 2,447
12/07/2017 33.83 33.83 33.7999 33.7999 314
12/06/2017 33.41 33.55 33.41 33.55 606
12/05/2017 33.79 33.79 33.79 33.79 00
12/04/2017 33.88 33.92 33.79 33.79 464
12/01/2017 34.3 34.3 33.89 33.9048 862
11/30/2017 34.3085 34.3085 34.2899 34.2899 575
11/29/2017 34.68 34.68 34.25 34.25 414
11/28/2017 34.5951 34.5951 34.5951 34.5951 392
11/27/2017 34.98 34.98 34.98 34.98 779
11/24/2017 34.95 34.95 34.95 34.95 224
11/22/2017 34.66 34.66 34.66 34.66 403
11/21/2017 34.43 34.566 34.43 34.566 1,553
11/20/2017 34.27 34.47 34.27 34.3754 1,686
11/17/2017 34.11 34.3192 34.11 34.3192 515
11/16/2017 33.74 33.74 33.74 33.74 2,041
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ADRA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio