Historical Stock Prices

ADRD 
$18.89
*  
0.23
1.2%
Get ADRD Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ADRD 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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 19.03 19.03 18.79 18.89 3,674
02/04/2016 19.02 19.2489 19.02 19.12 8,579
02/03/2016 19.22 19.22 18.8689 19.0317 1,525
02/02/2016 19.26 19.26 19.0257 19.0257 9,317
02/01/2016 19.48 19.665 19.4332 19.56 6,850
01/29/2016 19.59 19.74 19.3301 19.74 10,800
01/28/2016 19.57 19.57 19.27 19.3349 41,998
01/27/2016 19.45 19.6532 19.32 19.32 5,242
01/26/2016 19.31 19.4337 19.31 19.34 4,150
01/25/2016 19.2 19.245 18.98 18.98 37,266
01/22/2016 19.28 19.46 19.28 19.4206 3,435
01/21/2016 18.53 18.98 18.53 18.89 24,476
01/20/2016 18.81 18.81 18.2801 18.71 147,222
01/19/2016 19.28 19.28 18.912 19.09 76,406
01/15/2016 19.07 19.07 18.85 18.9314 22,848
01/14/2016 19.41 19.7318 19.41 19.715 14,366
01/13/2016 19.4 19.4 19.2438 19.28 11,090
01/12/2016 19.67 19.67 19.5099 19.6245 4,872
01/11/2016 19.5999 19.6299 19.3708 19.48 82,425
01/08/2016 19.6508 19.6508 19.4565 19.4565 20,677
01/07/2016 19.93 19.93 19.7036 19.77 91,533
01/06/2016 20.18 20.2799 20.15 20.2394 34,448
01/05/2016 20.64 20.64 20.4917 20.5816 10,904
01/04/2016 20.49 20.57 20.358 20.51 21,786
12/31/2015 21 21.0299 20.8877 20.94 15,042
12/30/2015 21.24 21.24 21.11 21.17 18,020
12/29/2015 21.16 21.33 21.16 21.33 44,343
12/28/2015 21.16 21.16 21.0142 21.05 93,006
12/24/2015 21.197 21.24 21.16 21.24 24,413
12/23/2015 20.98 21.21 20.98 21.1799 16,998
12/22/2015 20.64 20.7354 20.6001 20.7265 4,101
12/21/2015 20.79 20.79 20.5365 20.56 23,824
12/18/2015 20.72 20.72 20.46 20.46 17,996
12/17/2015 21.16 21.18 20.92 20.98 50,732
12/16/2015 21.06 21.34 20.9601 21.19 63,356
12/15/2015 20.8 20.941 20.8 20.9 10,829
12/14/2015 20.85 20.85 20.47 20.73 35,638
12/11/2015 20.81 20.885 20.66 20.76 95,803
12/10/2015 21.2899 21.2899 21.13 21.1656 7,630
12/09/2015 21.2394 21.24 21.0101 21.18 10,463
12/08/2015 21.16 21.16 21 21.14 36,836
12/07/2015 21.464 21.464 21.3789 21.39 10,700
12/04/2015 21.47 21.68 21.43 21.63 8,013
12/03/2015 21.61 21.61 21.391 21.5899 22,655
12/02/2015 21.81 21.8999 21.6284 21.686 16,943
12/01/2015 21.8 21.86 21.8 21.8 6,540
11/30/2015 21.7 21.7246 21.67 21.6998 2,987
11/27/2015 21.81 21.84 21.7301 21.75 45,064
11/25/2015 21.7 21.82 21.7 21.71 4,321
11/24/2015 21.57 21.76 21.57 21.74 45,505
11/23/2015 21.73 21.85 21.73 21.74 3,507
11/20/2015 22.1199 22.1199 21.9008 21.9008 7,171
11/19/2015 22 22.0699 21.98 22.02 1,379
11/18/2015 21.73 21.85 21.7001 21.8392 8,708
11/17/2015 21.74 21.74 21.6782 21.6782 1,137
11/16/2015 21.41 21.5448 21.33 21.5448 5,083
11/13/2015 21.2452 21.4399 21.2452 21.3355 8,124
11/12/2015 21.61 21.61 21.47 21.47 15,094
11/11/2015 21.94 21.94 21.802 21.87 4,041
11/10/2015 21.72 21.7999 21.6401 21.7999 3,210
11/09/2015 21.84 21.84 21.6706 21.75 19,466
11/06/2015 21.99 21.99 21.8 21.87 6,712
11/05/2015 22.14 22.2111 22.0444 22.1822 3,921
11/04/2015 22.31 22.33 22.17 22.17 1,316
11/03/2015 22.08 22.2468 22.08 22.2468 5,369
11/02/2015 22.24 22.28 22.14 22.27 14,346
10/30/2015 22.14 22.1599 22.079 22.1165 1,959
10/29/2015 22.08 22.0999 22.06 22.08 1,606
10/28/2015 22.13 22.3399 22.11 22.3291 5,519
10/27/2015 22.2 22.2 22.0408 22.118 5,104
10/26/2015 22.44 22.44 22.28 22.285 1,648
10/23/2015 22.4 22.49 22.3401 22.49 1,285
10/22/2015 22.19 22.28 22.15 22.28 35,690
10/21/2015 22.12 22.1975 22.03 22.03 16,606
10/20/2015 22.17 22.17 21.998 22.08 5,612
10/19/2015 22.1009 22.1743 22.1009 22.1743 1,293
10/16/2015 22.22 22.32 22.22 22.2484 13,708
10/15/2015 21.988 22.21 21.988 22.1903 6,836
10/14/2015 21.71 21.85 21.68 21.775 38,186
10/13/2015 21.79 21.84 21.64 21.655 4,506
10/12/2015 22.08 22.08 21.98 21.99 21,554
10/09/2015 22.22 22.22 22.008 22.0525 6,139
10/08/2015 21.77 22.04 21.77 22.02 6,254
10/07/2015 21.84 21.95 21.8201 21.8532 7,872
10/06/2015 21.648 21.729 21.648 21.7 2,207
10/05/2015 21.46 21.63 21.46 21.59 54,840
10/02/2015 20.69 21.3 20.69 21.3 24,223
10/01/2015 20.69 20.7399 20.57 20.71 5,362
09/30/2015 20.62 20.7 20.58 20.7 12,308
09/29/2015 20.28 20.38 20.19 20.19 2,551
09/28/2015 20.68 20.68 20.2401 20.3415 9,905
09/25/2015 21.06 21.08 20.96 21.02 2,822
09/24/2015 20.58 20.58 20.5447 20.5447 1,926
09/23/2015 20.99 21 20.75 20.7641 5,603
09/22/2015 21.04 21.04 20.73 20.855 4,628
09/21/2015 21.63 21.63 21.2901 21.3766 5,655
09/18/2015 21.58 21.6399 21.45 21.4846 22,013
09/17/2015 22.01 22.1906 22.01 22.113 808
09/16/2015 22.08 22.194 22.08 22.1916 5,516
09/15/2015 21.7124 21.7163 21.7124 21.7163 4,031
09/14/2015 21.66 21.66 21.53 21.5516 5,622
09/11/2015 21.98 21.98 21.64 21.76 7,504
09/10/2015 21.79 21.8917 21.68 21.8917 15,553
09/09/2015 22.16 22.16 21.7401 21.7401 18,865
09/08/2015 21.76 21.83 21.68 21.8033 3,700
09/04/2015 21.34 21.34 21.16 21.24 2,501
09/03/2015 21.8099 21.8099 21.7 21.7 67,145
09/02/2015 21.68 21.71 21.49 21.71 33,269
09/01/2015 21.27 21.5499 21.2201 21.38 74,015
08/31/2015 21.89 22.088 21.89 22.0799 9,872
08/28/2015 22.0601 22.2252 22.0601 22.1601 14,148
08/27/2015 21.88 22.1973 21.88 22.1331 10,988
08/26/2015 21.94 21.94 21.3 21.6884 10,059
08/25/2015 21.93 22.04 21.342 21.343 6,537
08/24/2015 20.5 21.7299 20.2047 21.24 27,678
08/21/2015 22.59 22.59 22.0401 22.12 7,617
08/20/2015 22.9633 22.9633 22.7699 22.7699 3,428
08/19/2015 23.26 23.262 23.1313 23.1313 1,604
08/18/2015 23.42 23.4438 23.3701 23.3701 1,647
08/17/2015 23.3753 23.501 23.3753 23.501 4,674
08/14/2015 23.44 23.44 23.44 23.44 1,156
08/13/2015 23.65 23.65 23.5419 23.5419 3,690
08/12/2015 23.4 23.7199 23.365 23.641 5,571
08/11/2015 23.87 23.87 23.721 23.84 12,082
08/10/2015 24.01 24.1011 23.98 24.1011 21,995
08/07/2015 23.69 23.8399 23.69 23.76 3,625
08/06/2015 23.9799 23.9799 23.8731 23.91 2,812
08/05/2015 23.95 24.018 23.941 23.96 8,661
08/04/2015 23.84 23.9199 23.82 23.82 5,527
08/03/2015 24.098 24.098 23.81 23.869 4,705
07/31/2015 24.03 24.0991 23.86 24.04 4,508
07/30/2015 23.9 23.92 23.71 23.92 2,988
07/29/2015 23.71 23.86 23.71 23.79 11,409
07/28/2015 23.5 23.71 23.5 23.66 3,205
07/27/2015 23.519 23.519 23.3253 23.35 7,240
07/24/2015 23.6 23.78 23.5932 23.5932 2,408
07/23/2015 23.77 23.8 23.67 23.67 11,755
07/22/2015 23.84 23.84 23.76 23.7648 1,885
07/21/2015 24.02 24.0299 23.939 23.939 1,201
07/20/2015 24.118 24.162 24.098 24.098 3,611
07/17/2015 24.03 24.1008 23.9901 24.04 6,686
07/16/2015 24.25 24.25 24.09 24.2099 3,888
07/15/2015 24.09 24.09 23.9086 23.9499 4,608
07/14/2015 23.85 24.04 23.85 24.02 3,170
07/13/2015 23.77 23.83 23.7401 23.8176 4,981
07/10/2015 23.65 23.7 23.54 23.6949 6,652
07/09/2015 23.07 23.07 22.89 22.89 3,466
07/08/2015 22.79 22.79 22.62 22.64 10,187
07/07/2015 22.8 23.07 22.6052 23.07 5,870
07/06/2015 23.13 23.16 23 23.0343 6,025
07/02/2015 23.49 23.58 23.4876 23.58 12,838
07/01/2015 23.48 23.495 23.41 23.41 1,873
06/30/2015 23.76 23.76 23.25 23.34 7,707
06/29/2015 23.78 23.78 23.4917 23.595 4,705
06/26/2015 24.07 24.1799 24.07 24.1799 1,502
06/25/2015 24.22 24.3199 24.2 24.2299 10,389
06/24/2015 24.4 24.4 24.271 24.271 2,434
06/23/2015 24.48 24.48 24.3401 24.3401 746
06/22/2015 24.25 24.4444 24.25 24.3063 2,360
06/19/2015 24.04 24.04 23.85 23.889 1,100
06/18/2015 24.15 24.28 24.0401 24.19 4,953
06/17/2015 23.8425 24.06 23.841 24.06 2,858
06/16/2015 23.9299 24.0199 23.9299 23.9866 1,765
06/15/2015 23.91 23.9612 23.8624 23.9612 7,762
06/12/2015 24.18 24.21 24.066 24.2 10,816
06/11/2015 24.31 24.4081 24.31 24.336 3,188
06/10/2015 24.11 24.38 24.11 24.35 9,562
06/09/2015 23.83 23.89 23.75 23.87 5,820
06/08/2015 24.03 24.03 23.8437 23.92 4,956
06/05/2015 24.06 24.06 23.85 23.9856 2,677
06/04/2015 24.4 24.4 24.1601 24.223 6,015
06/03/2015 24.4992 24.561 24.4942 24.4942 949
06/02/2015 24.459 24.459 24.35 24.38 10,976
06/01/2015 24.14 24.26 24.13 24.14 7,005
05/29/2015 24.55 24.55 24.254 24.31 3,927
05/28/2015 24.41 24.55 24.32 24.5347 5,835
05/27/2015 24.389 24.47 24.389 24.47 1,365
05/26/2015 24.52 24.52 24.16 24.24 1,000
05/22/2015 24.7376 24.7376 24.6527 24.7204 1,352
05/21/2015 24.71 24.8508 24.71 24.81 2,662
05/20/2015 24.6163 24.69 24.6163 24.64 2,728
05/19/2015 24.55 24.64 24.55 24.64 1,625
05/18/2015 25 25 24.6861 24.75 5,119
05/15/2015 24.83 24.83 24.7098 24.7483 618
05/14/2015 24.92 24.92 24.7343 24.83 9,741
05/13/2015 24.56 24.6799 24.51 24.51 5,544
05/12/2015 24.53 24.5799 24.4864 24.4864 6,157
05/11/2015 24.61 24.6199 24.5001 24.59 4,164
05/08/2015 24.49 24.7 24.49 24.7 6,365
05/07/2015 24.02 24.05 23.95 23.992 5,330
05/06/2015 24.1248 24.1248 24.0999 24.0999 869
05/05/2015 24.253 24.253 24.02 24.0699 3,580
05/04/2015 24.37 24.37 24.37 24.37 00
05/01/2015 24.55 24.55 24.23 24.37 36,751
04/30/2015 24.4 24.4 24.14 24.2172 12,800
04/29/2015 24.51 24.5458 24.27 24.27 2,792
04/28/2015 24.95 24.95 24.5 24.53 4,388
04/27/2015 24.8 24.82 24.5801 24.59 4,176
04/24/2015 24.4801 24.5061 24.461 24.5061 2,615
04/23/2015 24.31 24.4582 24.21 24.4582 722
04/22/2015 24.1701 24.339 24.1701 24.339 2,537
04/21/2015 24.33 24.33 24.13 24.24 3,308
04/20/2015 24.09 24.116 24.02 24.02 2,443
04/17/2015 23.8642 23.9484 23.8642 23.9299 11,811
04/16/2015 24.182 24.22 24.09 24.178 3,851
04/15/2015 24.05 24.15 24.0499 24.1409 2,133
04/14/2015 23.9597 24.109 23.9597 24.0123 4,756
04/13/2015 23.76 23.7996 23.76 23.781 2,347
04/10/2015 23.91 23.91 23.7801 23.8694 1,497
04/09/2015 23.813 23.833 23.78 23.79 3,441
04/08/2015 23.84 23.91 23.84 23.91 3,245
04/07/2015 23.94 23.98 23.84 23.84 3,572
04/06/2015 23.65 23.91 23.65 23.79 8,488
04/02/2015 23.55 23.58 23.5105 23.58 3,384
04/01/2015 23.33 23.43 23.33 23.42 22,908
03/31/2015 23.27 23.3 23.24 23.24 8,259
03/30/2015 23.66 23.73 23.66 23.66 3,206
03/27/2015 23.549 23.61 23.48 23.6 5,165
03/26/2015 23.72 23.72 23.44 23.592 9,362
03/25/2015 23.95 23.99 23.868 23.868 2,867
03/24/2015 24.07 24.1099 23.93 23.93 6,035
03/23/2015 23.96 24.08 23.96 24.02 55,657
03/20/2015 23.6789 23.9616 23.6784 23.892 19,273
03/19/2015 23.48 23.48 23.27 23.399 3,947
03/18/2015 23.0798 23.65 23.0798 23.61 9,226
03/17/2015 23.05 23.1152 22.94 23.1152 2,661
03/16/2015 22.9461 23.12 22.9301 23.0682 9,713
03/13/2015 22.88 22.88 22.6829 22.7624 4,514
03/12/2015 22.92 22.99 22.84 22.9899 9,697
03/11/2015 22.63 22.7588 22.61 22.68 11,615
03/10/2015 23.01 23.06 22.73 22.7515 22,892
03/09/2015 23.35 23.37 23.25 23.37 4,643
03/06/2015 23.5 23.5 23.28 23.29 3,583
03/05/2015 23.83 23.89 23.67 23.73 17,321
03/04/2015 23.65 23.65 23.5 23.63 8,242
03/03/2015 23.78 23.8184 23.63 23.74 41,309
03/02/2015 23.95 23.95 23.77 23.888 2,232
02/27/2015 23.9 24.01 23.89 23.94 2,924
02/26/2015 23.95 23.9999 23.8487 23.9382 11,215
02/25/2015 23.87 24.04 23.87 24.03 6,821
02/24/2015 23.9 24.05 23.9 23.99 99,825
02/23/2015 23.82 23.84 23.6901 23.815 15,527
02/20/2015 23.64 23.96 23.6 23.87 42,901
02/19/2015 23.74 23.74 23.67 23.73 2,112
02/18/2015 23.64 23.74 23.5701 23.74 33,772
02/17/2015 23.56 23.6599 23.4516 23.59 43,217
02/13/2015 23.34 23.57 23.34 23.54 63,856
02/12/2015 23.28 23.36 23.22 23.3404 17,858
02/11/2015 22.9 22.95 22.85 22.8921 12,754
02/10/2015 23.1 23.1 22.8592 22.9745 2,769
02/09/2015 22.8921 22.95 22.8921 22.8999 1,254
02/06/2015 23.11 23.11 22.8573 22.92 28,948
02/05/2015 23.04 23.19 23.04 23.19 30,548
*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?