Historical Stock Prices

ADRD 
$23.58
*  
0.17
0.73%
Get ADRD Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-JUL-2014 TO 03-JUL-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.
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
02/04/2015 22.98 23.06 22.87 22.91 12,810
02/03/2015 22.87 23.06 22.8401 23.06 35,517
02/02/2015 22.47 22.6044 22.3769 22.6044 57,013
01/30/2015 22.4662 22.5135 22.36 22.36 13,468
01/29/2015 22.5486 22.7 22.5059 22.7 40,488
01/28/2015 22.9 22.9 22.43 22.4445 73,923
01/27/2015 22.6901 22.92 22.6901 22.88 53,155
01/26/2015 22.77 22.8399 22.606 22.8 29,684
01/23/2015 22.6 22.6734 22.5375 22.54 27,447
01/22/2015 22.48 22.7 22.48 22.7 13,278
01/21/2015 22.35 22.54 22.334 22.54 54,912
01/20/2015 22.4015 22.4015 22.24 22.354 41,836
01/16/2015 22.08 22.24 22.08 22.24 15,121
01/15/2015 22.1 22.1 21.87 21.97 35,741
01/14/2015 21.752 21.7872 21.62 21.7872 1,990
01/13/2015 22 22.062 21.7869 21.7869 8,695
01/12/2015 21.796 21.8297 21.7597 21.7597 27,623
01/09/2015 21.9 21.9 21.8104 21.84 5,223
01/08/2015 21.88 22.06 21.88 22 22,109
01/07/2015 21.61 21.69 21.5504 21.6799 3,895
01/06/2015 21.76 21.76 21.38 21.5 6,003
01/05/2015 22 22 21.61 21.7 46,708
01/02/2015 22.63 22.63 22.2985 22.3 12,624
12/31/2014 22.76 22.76 22.4099 22.4099 12,016
12/30/2014 22.5597 22.6 22.5301 22.54 18,201
12/29/2014 22.92 22.92 22.753 22.79 26,095
12/26/2014 23.04 23.04 22.9177 23.01 45,622
12/24/2014 22.79 22.8185 22.79 22.8185 795
12/23/2014 22.754 22.82 22.75 22.78 25,188
12/22/2014 22.83 22.85 22.75 22.83 138,600
12/19/2014 22.75 22.85 22.56 22.82 22,242
12/18/2014 22.91 23.03 22.82 23.0202 68,679
12/17/2014 22.77 22.77 22.35 22.57 29,914
12/16/2014 22.48 22.48 22.3301 22.3656 17,935
12/15/2014 22.44 22.51 22.03 22.1 37,629
12/12/2014 22.63 22.6325 22.55 22.5587 17,394
12/11/2014 22.99 23.11 22.99 23.04 25,784
12/10/2014 23.14 23.2998 23 23.05 11,209
12/09/2014 23.23 23.33 23.22 23.3229 5,409
12/08/2014 23.68 23.68 23.5 23.55 12,817
12/05/2014 23.7801 23.7801 23.73 23.76 39,174
12/04/2014 23.65 23.6802 23.65 23.6802 2,182
12/03/2014 23.87 23.87 23.7948 23.81 7,487
12/02/2014 23.75 23.83 23.73 23.8035 9,308
12/01/2014 23.76 23.76 23.6901 23.6901 6,911
11/28/2014 23.79 23.79 23.74 23.74 2,644
11/26/2014 23.86 23.96 23.86 23.9399 28,805
11/25/2014 23.8 23.93 23.8 23.894 12,527
11/24/2014 23.96 23.96 23.72 23.8399 56,045
11/21/2014 23.71 23.92 23.71 23.81 72,490
11/20/2014 23.58 23.58 23.54 23.56 2,808
11/19/2014 23.79 23.79 23.65 23.67 4,661
11/18/2014 23.52 23.7038 23.52 23.6953 1,466
11/17/2014 23.38 23.5 23.38 23.4702 9,966
11/14/2014 23.286 23.46 23.286 23.444 14,975
11/13/2014 23.3343 23.4 23.316 23.3878 6,727
11/12/2014 23.41 23.41 23.2705 23.34 5,154
11/11/2014 23.48 23.54 23.45 23.5399 5,461
11/10/2014 23.402 23.402 23.3605 23.3605 936
11/07/2014 23.254 23.2699 23.24 23.2696 2,537
11/06/2014 23.33 23.33 23.2904 23.2904 967
11/05/2014 23.28 23.4599 23.28 23.4599 699
11/04/2014 23.38 23.38 23.1699 23.2599 3,786
11/03/2014 23.34 23.4899 23.34 23.43 57,918
10/31/2014 23.57 23.6585 23.57 23.64 3,764
10/30/2014 23.03 23.33 23.03 23.29 6,186
10/29/2014 23.32 23.3345 23.0801 23.0801 4,080
10/28/2014 23.22 23.3 23.22 23.3 5,085
10/27/2014 22.89 23.08 22.89 23.08 4,002
10/24/2014 23.09 23.19 23.07 23.17 1,246
10/23/2014 22.975 23.2 22.975 23.11 11,115
10/22/2014 23.1 23.1 22.85 22.87 29,008
10/21/2014 22.85 23.04 22.85 23.0122 20,014
10/20/2014 22.6 22.78 22.6 22.78 1,332
10/17/2014 22.3801 22.72 22.3801 22.68 6,383
10/16/2014 21.6218 22.36 21.55 22.342 4,483
10/15/2014 22.66 22.66 22.23 22.5499 12,304
10/14/2014 22.94 22.94 22.7103 22.7103 3,218
10/13/2014 23.05 23.0699 22.89 23.06 3,032
10/10/2014 23.08 23.08 23 23.03 1,170
10/09/2014 23.6499 23.6499 23.25 23.25 1,234
10/08/2014 23.4999 23.6959 23.4999 23.6959 1,242
10/07/2014 23.75 23.75 23.51 23.51 4,545
10/06/2014 23.82 23.82 23.7656 23.7656 646
10/03/2014 23.6899 23.708 23.64 23.6798 4,967
10/02/2014 23.6179 23.7502 23.6179 23.7502 1,071
10/01/2014 24.27 24.27 23.9516 23.9516 115,316
09/30/2014 24.27 24.27 24.15 24.2399 760
09/29/2014 24.2009 24.2866 24.2009 24.2866 1,346
09/26/2014 24.4748 24.5 24.4748 24.5 983
09/25/2014 24.64 24.64 24.328 24.36 1,237
09/24/2014 24.5 24.6751 24.5 24.6501 2,175
09/23/2014 24.55 24.59 24.37 24.5199 5,625
09/22/2014 24.8 24.8299 24.685 24.75 14,353
09/19/2014 25.06 25.06 24.899 24.899 1,555
09/18/2014 25.15 25.15 25.118 25.1392 1,665
09/17/2014 24.91 24.989 24.884 24.91 2,572
09/16/2014 24.8883 25.0228 24.8883 25.014 1,668
09/15/2014 24.9 24.9699 24.9 24.9699 2,715
09/12/2014 25.02 25.02 24.89 24.9101 6,190
09/11/2014 24.879 24.96 24.879 24.9499 7,344
09/10/2014 24.81 24.87 24.81 24.87 725
09/09/2014 24.95 24.95 24.79 24.85 3,123
09/08/2014 25.03 25.03 24.96 24.975 2,446
09/05/2014 25.06 25.1961 25.06 25.1961 479
09/04/2014 25.33 25.37 25.1101 25.1101 3,401
09/03/2014 25.33 25.3601 25.2883 25.34 4,880
09/02/2014 25.159 25.159 25.0971 25.1502 1,128
08/29/2014 25.17 25.17 25.1227 25.15 1,772
08/28/2014 25.09 25.09 25.09 25.09 207
08/27/2014 25.2099 25.2099 25.1999 25.1999 582
08/26/2014 25.13 25.18 25.13 25.1499 6,815
08/25/2014 25 25.1 25 25.0786 21,341
08/22/2014 25.02 25.02 24.85 24.87 1,293
08/21/2014 24.87 25.03 24.87 25.0299 1,745
08/20/2014 24.9 24.906 24.87 24.87 1,915
08/19/2014 24.86 24.9199 24.86 24.9199 1,864
08/18/2014 24.84 24.8512 24.84 24.8512 357
08/15/2014 24.77 24.8801 24.616 24.73 5,393
08/14/2014 24.69 24.724 24.6803 24.69 1,613
08/13/2014 24.634 24.64 24.613 24.636 2,262
08/12/2014 24.47 24.551 24.47 24.532 1,575
08/11/2014 24.5499 24.57 24.51 24.5201 13,309
08/08/2014 24.33 24.4699 24.2887 24.4699 1,813
08/07/2014 24.5982 24.5982 24.47 24.48 3,391
08/06/2014 24.53 24.68 24.53 24.5904 4,505
08/05/2014 24.75 24.75 24.75 24.75 337
08/04/2014 24.99 24.99 24.7944 24.7944 1,522
08/01/2014 24.74 24.929 24.74 24.8499 2,271
07/31/2014 25.26 25.26 24.956 24.956 3,876
07/30/2014 25.34 25.3401 25.34 25.3401 357
07/29/2014 25.39 25.51 25.37 25.37 1,832
07/28/2014 25.37 25.4599 25.37 25.378 1,607
07/25/2014 25.35 25.35 25.33 25.33 2,377
07/24/2014 25.4701 25.526 25.4701 25.526 825
07/23/2014 25.454 25.454 25.4 25.444 998
07/22/2014 25.51 25.51 25.44 25.44 3,430
07/21/2014 25.28 25.28 25.16 25.2799 5,306
07/18/2014 25.27 25.38 25.27 25.374 2,700
07/17/2014 25.39 25.39 25.116 25.116 7,025
07/16/2014 25.45 25.57 25.45 25.57 5,136
07/15/2014 25.37 25.39 25.2899 25.39 12,580
07/14/2014 25.4211 25.44 25.4199 25.4199 860
07/11/2014 25.16 25.244 25.16 25.2 1,407
07/10/2014 25.14 25.22 24.95 25.22 2,751
07/09/2014 25.44 25.448 25.3976 25.437 3,666
07/08/2014 25.58 25.58 25.4001 25.41 863
07/07/2014 25.8 25.8 25.642 25.68 4,776
07/03/2014 25.776 25.776 25.776 25.776 00
*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?