(NY: ADRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	22.01	22.03	19.00	20.53	35,980	-1.87(-8.35%)
Jun 07, 2024	22.69	26.37	21.40	22.40	40,016	-1.17(-4.96%)
Jun 06, 2024	22.30	32.91	21.02	23.57	96,876	+1.67(+7.63%)
Jun 05, 2024	24.87	27.61	20.51	21.90	54,503	-3.10(-12.40%)
Jun 04, 2024	21.95	48.00	21.00	25.00	193,823	+3.11(+14.21%)
Jun 03, 2024	33.89	33.89	18.00	21.89	134,681	-23.11(-51.36%)
May 31, 2024	15.00	76.00	15.00	45.00	329,367	+31.50(+233.33%)
May 23, 2024				13.50	26	+0.45(+3.45%)
May 22, 2024	13.05	13.08	13.00	13.05	811	-0.31(-2.32%)
May 21, 2024	12.80	13.90	12.80	13.36	1,361	-0.64(-4.57%)
May 16, 2024				14.00	275	+0.02(+0.14%)
May 15, 2024	13.48	13.98	12.80	13.98	2,552	+0.58(+4.33%)
May 14, 2024	12.87	13.40	12.87	13.40	382	+0.50(+3.88%)
May 09, 2024				12.90	0	+0.06(+0.47%)
May 06, 2024				12.84	106	-0.05(-0.39%)
Apr 25, 2024				12.89	5	+0.20(+1.58%)
Apr 17, 2024				12.69	0	-0.42(-3.20%)
Apr 15, 2024				13.11	7	+0.11(+0.85%)
Apr 04, 2024				13.00	0	-0.58(-4.27%)
Apr 03, 2024	12.31	13.58	12.31	13.58	868	-0.10(-0.73%)
Apr 02, 2024	13.68	13.68	13.68	13.68	312	+0.00(+0.03%)
Apr 01, 2024	13.59	13.68	13.59	13.68	451	+0.80(+6.18%)
Mar 28, 2024	12.88	12.88	12.88	12.88	215	-0.07(-0.54%)
Mar 27, 2024	12.21	12.95	12.21	12.95	362	-0.01(-0.08%)
Mar 26, 2024	12.18	12.96	12.18	12.96	317	-0.50(-3.71%)
Mar 25, 2024	13.97	13.97	12.39	13.46	1,796	-0.52(-3.72%)
Mar 22, 2024	14.00	14.00	13.98	13.98	869	+0.00(+0.00%)
Mar 21, 2024	13.98	13.98	13.98	13.98	229	+0.01(+0.07%)
Mar 20, 2024	13.97	13.97	13.97	13.97	302	+0.05(+0.36%)
Mar 19, 2024	14.01	14.01	13.11	13.92	1,594	-0.07(-0.50%)
Mar 18, 2024	13.09	14.42	13.09	13.99	2,164	+0.28(+2.04%)
Mar 15, 2024	13.48	14.00	13.48	13.71	3,555	+0.64(+4.90%)
Mar 14, 2024	13.43	13.47	12.99	13.07	833	+0.29(+2.27%)
Mar 13, 2024	13.48	13.49	12.78	12.78	921	-0.69(-5.12%)
Mar 12, 2024	13.45	13.47	13.45	13.47	848	+0.05(+0.37%)
Mar 11, 2024	13.42	13.42	13.42	13.42	1,203	-0.01(-0.07%)
Mar 08, 2024	13.42	13.45	13.01	13.43	1,842	+0.14(+1.05%)
Mar 07, 2024	13.06	13.40	12.60	13.29	5,343	+0.40(+3.10%)
Mar 06, 2024	13.45	13.45	12.00	12.89	2,596	-0.58(-4.31%)
Mar 05, 2024	12.73	13.47	12.70	13.47	7,560	+0.57(+4.42%)
Mar 04, 2024	12.75	12.90	11.97	12.90	4,003	-0.30(-2.27%)
Feb 29, 2024				13.20	10	+0.52(+4.13%)
Feb 28, 2024	11.87	13.40	11.55	12.68	9,541	+0.97(+8.25%)
Feb 27, 2024	11.83	12.08	11.58	11.71	2,876	+0.16(+1.39%)
Feb 26, 2024	11.74	12.20	11.55	11.55	3,190	-0.95(-7.60%)
Feb 23, 2024	11.34	12.50	11.34	12.50	1,818	+0.30(+2.46%)
Feb 22, 2024	11.70	12.20	11.68	12.20	2,398	+0.50(+4.27%)
Feb 21, 2024	12.00	12.00	11.70	11.70	913	-0.29(-2.42%)
Feb 20, 2024	11.50	11.99	11.49	11.99	2,611	+0.35(+3.01%)
Feb 14, 2024				11.64	2	+0.17(+1.45%)
Feb 13, 2024	11.32	11.50	11.31	11.47	1,511	+0.15(+1.36%)
Feb 12, 2024	11.32	11.32	11.32	11.32	1,120	+0.00(+0.00%)
Feb 09, 2024	11.50	11.52	11.31	11.32	29,813	-0.24(-2.08%)
Feb 08, 2024	11.41	11.56	11.37	11.56	2,753	+0.01(+0.09%)
Feb 07, 2024	11.42	11.57	11.35	11.55	14,374	-0.02(-0.17%)
Feb 05, 2024				11.57	96	-0.04(-0.34%)
Feb 02, 2024	11.61	11.61	11.61	11.61	696	-0.01(-0.09%)
Jan 30, 2024				11.62	80	+0.00(+0.00%)
Jan 29, 2024	11.59	11.62	11.42	11.62	12,688	+0.03(+0.26%)
Jan 26, 2024	11.43	11.59	11.43	11.59	2,430	+0.26(+2.29%)
Jan 24, 2024				11.33	3,962	-0.01(-0.09%)
Jan 23, 2024	11.32	11.39	11.22	11.34	1,024	+0.02(+0.18%)
Jan 19, 2024				11.32	96	+0.12(+1.07%)
Jan 18, 2024	11.15	11.20	11.15	11.20	8,409	-0.01(-0.09%)
Jan 17, 2024	11.20	11.22	11.18	11.21	6,339	-0.02(-0.18%)
Jan 16, 2024	11.06	11.23	10.81	11.23	11,992	+0.12(+1.08%)
Jan 10, 2024				11.11	34	+0.00(+0.00%)
Jan 09, 2024	11.10	11.11	11.10	11.11	314	+0.09(+0.82%)
Jan 04, 2024				11.02	0	-0.09(-0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.