Historical Stock Prices

ADRE 
$42.38
*  
0.17
0.4%
Get ADRE Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading ADRE 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 42.41 42.55 42.2826 42.38 20,678
08/21/2014 42.83 42.83 42.4701 42.55 8,730
08/20/2014 42.68 42.82 42.561 42.81 17,641
08/19/2014 42.56 42.7599 42.5 42.73 23,593
08/18/2014 42.07 42.48 42.07 42.48 45,871
08/15/2014 41.79 41.9199 41.51 41.87 10,762
08/14/2014 41.4 41.59 41.4 41.55 13,217
08/13/2014 41.65 41.65 41.196 41.25 12,848
08/12/2014 41.15 41.42 41.11 41.2 6,009
08/11/2014 40.93 41.33 40.93 41.29 30,143
08/08/2014 40.59 40.686 40.39 40.66 41,414
08/07/2014 41 41.17 40.3955 40.486 10,324
08/06/2014 40.577 40.98 40.535 40.9003 19,301
08/05/2014 41.06 41.06 40.5801 40.76 8,446
08/04/2014 41 41.32 40.8701 41.3196 25,077
08/01/2014 40.644 41.07 40.501 40.84 39,999
07/31/2014 41.15 41.2237 40.685 40.82 17,280
07/30/2014 41.82 41.84 41.44 41.59 12,786
07/29/2014 41.8 41.97 41.551 41.568 17,513
07/28/2014 41.79 41.8 41.5876 41.77 42,295
07/25/2014 41.54 41.66 41.5 41.6 10,930
07/24/2014 41.39 41.6 41.32 41.6 18,100
07/23/2014 41.39 41.39 41.21 41.284 12,024
07/22/2014 41.19 41.3836 41.1801 41.35 20,440
07/21/2014 40.54 40.86 40.46 40.8399 6,095
07/18/2014 40.27 40.68 40.257 40.56 10,782
07/17/2014 40.22 40.22 39.75 39.75 8,659
07/16/2014 40.54 40.58 40.31 40.37 18,818
07/15/2014 40.41 40.471 40.15 40.46 12,743
07/14/2014 40.03 40.41 40.03 40.38 9,043
07/11/2014 39.66 39.8401 39.6208 39.84 6,531
07/10/2014 39.39 39.79 39.38 39.79 17,924
07/09/2014 39.43 39.7601 39.43 39.76 11,335
07/08/2014 39.7 39.7 39.41 39.44 7,578
07/07/2014 39.79 39.797 39.6201 39.63 4,589
07/03/2014 39.62 39.89 39.62 39.88 3,312
07/02/2014 39.7 39.73 39.57 39.63 8,715
07/01/2014 39.2 39.52 39.2 39.51 22,176
06/30/2014 39.07 39.1199 39.0263 39.1199 6,719
06/27/2014 38.93 39.11 38.85 39.1 13,270
06/26/2014 38.89 39 38.8601 38.98 7,713
06/25/2014 38.77 38.89 38.66 38.84 3,532
06/24/2014 38.91 39.176 38.6801 38.74 5,678
06/23/2014 38.82 38.9399 38.67 38.85 17,389
06/20/2014 39.02 39.0288 38.94 38.98 3,298
06/19/2014 39.26 39.3199 39.21 39.29 3,970
06/18/2014 38.76 39.34 38.76 39.34 29,552
06/17/2014 38.84 38.8442 38.75 38.8442 3,220
06/16/2014 39.13 39.13 38.89 38.94 7,771
06/13/2014 39.06 39.1965 39.06 39.1899 5,231
06/12/2014 39.16 39.21 38.958 38.9992 20,956
06/11/2014 39.14 39.25 39.12 39.18 12,307
06/10/2014 38.96 39.2 38.96 39.131 8,511
06/09/2014 38.61 38.96 38.59 38.9401 7,710
06/06/2014 38.35 38.62 38.35 38.5 17,526
06/05/2014 37.95 38.08 37.9 37.93 11,195
06/04/2014 37.87 37.87 37.71 37.7195 24,334
06/03/2014 37.85 37.993 37.78 37.993 5,614
06/02/2014 37.94 37.94 37.8 37.86 23,289
05/30/2014 38.08 38.08 37.745 37.745 13,920
05/29/2014 38.43 38.43 38.29 38.32 4,830
05/28/2014 38.42 38.4501 38.29 38.43 8,140
05/27/2014 38.54 38.58 38.18 38.23 13,582
05/23/2014 38.64 38.6472 38.51 38.51 9,104
05/22/2014 38.62 38.656 38.52 38.63 14,730
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?