Historical Stock Prices

ADRE 
$32.68
*  
0.0766
0.23%
Get ADRE Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-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.
07/31/2015 32.84 32.9893 32.68 32.68 6,480
07/30/2015 32.76 32.76 32.5608 32.6034 11,764
07/29/2015 32.5 32.78 32.49 32.7201 3,728
07/28/2015 32.27 32.33 31.92 32.33 9,636
07/27/2015 32.28 32.4427 32.1 32.13 22,662
07/24/2015 33.33 33.33 32.78 32.8841 3,253
07/23/2015 33.75 33.89 33.59 33.64 19,555
07/22/2015 34.11 34.162 33.82 33.89 10,223
07/21/2015 34.28 34.5 34.247 34.32 6,979
07/20/2015 34.06 34.14 33.89 34.0472 6,193
07/17/2015 34.3 34.3 34.16 34.22 4,900
07/16/2015 34.19 34.3799 34.16 34.3799 4,627
07/15/2015 34.29 34.29 33.93 34 9,496
07/14/2015 34.27 34.56 34.27 34.45 2,235
07/13/2015 34.23 34.46 34.23 34.46 6,840
07/10/2015 33.97 34.0617 33.8101 34.055 8,388
07/09/2015 33.76 33.8699 33.35 33.36 13,273
07/08/2015 33.11 33.2352 32.8601 32.9295 10,219
07/07/2015 33.88 33.9894 33.11 33.98 14,413
07/06/2015 34.53 34.53 34.1399 34.19 14,636
07/02/2015 35.02 35.21 35.02 35.14 13,420
07/01/2015 35.39 35.39 34.88 34.94 3,953
06/30/2015 35.26 35.2848 35.031 35.189 8,476
06/29/2015 34.99 35.19 34.72 34.72 10,953
06/26/2015 35.63 35.6431 35.37 35.4409 7,625
06/25/2015 35.95 35.9707 35.7601 35.8008 6,311
06/24/2015 36.08 36.24 35.9631 36.0239 7,785
06/23/2015 36 36.24 35.99 36.24 5,551
06/22/2015 35.91 35.9899 35.8779 35.8779 8,441
06/19/2015 35.69 35.69 35.42 35.42 5,198
06/18/2015 35.7 35.94 35.619 35.835 7,340
06/17/2015 35.38 35.7 35.38 35.6694 8,591
06/16/2015 35.23 35.5045 35.2 35.44 14,054
06/15/2015 35.41 35.5 35.2301 35.3 3,921
06/12/2015 35.69 35.71 35.66 35.67 5,555
06/11/2015 35.7675 35.7675 35.64 35.7347 4,736
06/10/2015 35.46 35.815 35.46 35.61 4,717
06/09/2015 35.22 35.26 35.1501 35.1501 2,626
06/08/2015 35.45 35.5 35.2984 35.32 4,298
06/05/2015 35.16 35.42 35.1456 35.36 2,736
06/04/2015 35.73 35.7724 35.41 35.41 11,608
06/03/2015 36.17 36.26 35.98 35.98 26,523
06/02/2015 35.82 36.21 35.82 36.1298 10,102
06/01/2015 35.93 36.02 35.86 35.86 15,961
05/29/2015 36.16 36.16 35.87 35.87 6,468
05/28/2015 36.23 36.3 36 36.278 14,770
05/27/2015 36.4 36.62 36.2301 36.61 5,613
05/26/2015 36.94 36.94 36.45 36.56 9,603
05/22/2015 37 37.18 37 37.056 7,751
05/21/2015 36.85 36.919 36.73 36.8844 9,667
05/20/2015 36.83 37.11 36.83 36.94 17,465
05/19/2015 37 37 36.84 36.87 6,779
05/18/2015 37.43 37.43 37.0201 37.108 6,057
05/15/2015 37.3 37.68 37.2894 37.65 7,779
05/14/2015 37.12 37.32 37.05 37.2101 7,146
05/13/2015 37.22 37.22 36.86 36.86 9,757
05/12/2015 36.88 37.14 36.88 37.0379 2,060
05/11/2015 37.53 37.53 37.132 37.18 3,875
05/08/2015 37.4701 37.663 37.4701 37.59 8,053
05/07/2015 37.05 37.2094 36.8901 37.2094 7,444
05/06/2015 37.73 37.73 37.11 37.145 4,282
05/05/2015 37.6 37.7411 37.52 37.555 4,642
05/04/2015 37.73 37.9156 37.73 37.83 8,279
05/01/2015 37.578 37.8 37.5547 37.757 5,435
04/30/2015 37.89 37.89 37.37 37.59 12,374
*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?