Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Q	ADRNY	29.77	29.97	29.64	29.97	0.27	81,202	266	29.86	30.06
2024-04-24	Q	ADRNY	29.665	29.77	29.61	29.70	-0.06	45,717	271	29.39	29.81
2024-04-23	Q	ADRNY	29.92	30.08	29.75	29.76	0.23	630,909	486	29.70	30.06
2024-04-22	Q	ADRNY	29.40	29.655	29.28	29.53	0.34	248,310	342	29.53	29.86
2024-04-19	Q	ADRNY	29.03	29.28	29.03	29.19	0.32	40,097	251	28.92	29.44
2024-04-18	Q	ADRNY	28.81	29.12	28.81	28.87	0.09	39,720	296	28.84	28.99
2024-04-17	Q	ADRNY	28.85	29.06	28.68	28.78	0.18	62,922	328	28.75	29.01
2024-04-16	Q	ADRNY	28.55	28.60	28.448	28.60	-0.06	91,754	410	28.48	28.64
2024-04-15	Q	ADRNY	28.73	28.83	28.55	28.66	0.27	61,576	378	28.59	28.79
2024-04-12	Q	ADRNY	28.34	28.619	28.34	28.39	-0.537443	261,972	499	28.31	28.69
2024-04-11	Q	ADRNY	29.81	29.81	29.37	29.45	0.05	288,703	447	29.40	29.70
2024-04-10	Q	ADRNY	29.52	29.62	29.36	29.40	-0.36	141,851	501	29.40	29.57
2024-04-09	Q	ADRNY	29.671	29.78	29.37	29.76	0.27	120,554	578	29.40	29.88
2024-04-08	Q	ADRNY	29.46	29.63	29.46	29.49	-0.22	61,041	337	29.46	29.74
2024-04-05	Q	ADRNY	30.05	30.05	29.65	29.71	-0.38	92,622	336	29.42	29.80
2024-04-04	Q	ADRNY	30.55	30.55	30.08	30.09	-0.0275	33,479	255	29.92	30.44
2024-04-03	Q	ADRNY	30.20	30.29	30.07	30.1175	0.3175	110,707	302	30.05	30.20
2024-04-02	Q	ADRNY	29.71	29.8487	29.70	29.80	0.14	151,247	272	29.50	30.02
2024-04-01	Q	ADRNY	29.75	30.11	29.66	29.66	-0.27	72,811	416	29.51	30.11
2024-03-29	Q	ADRNY	29.9372	29.95	29.85	29.93	0.05	0	0
2024-03-28	Q	ADRNY	29.9372	29.95	29.85	29.93	0.05	109,467	250	29.93	30.17
2024-03-27	Q	ADRNY	29.76	29.93	29.76	29.88	0.30	53,522	295	29.58	30.10
2024-03-26	Q	ADRNY	29.71	29.77	29.57	29.58	0.11	191,133	535	29.44	29.88
2024-03-25	Q	ADRNY	29.47	29.52	29.42	29.47	-0.0475	80,336	358	29.20	29.73
2024-03-22	Q	ADRNY	29.52	29.53	29.45	29.5175	-0.0525	61,085	300	29.21	29.72
2024-03-21	Q	ADRNY	29.59	29.71	29.49	29.57	0.068	24,227	230	29.40	29.85
2024-03-20	Q	ADRNY	29.43	29.59	29.34	29.502	0.022	29,712	292	29.24	29.67
2024-03-19	Q	ADRNY	29.37	29.63	29.37	29.48	0.04	54,797	290	29.27	29.69
2024-03-18	Q	ADRNY	29.675	29.78	29.44	29.44	-0.595	57,092	334	29.38	29.57
2024-03-15	Q	ADRNY	29.85	30.11	29.85	30.035	-0.115	44,078	276	29.80	30.16
2024-03-14	Q	ADRNY	30.245	30.30	30.056	30.15	-0.14	68,061	330	29.96	30.38
2024-03-13	Q	ADRNY	30.24	30.49	30.24	30.29	-0.11	39,326	277	30.13	30.67
2024-03-12	Q	ADRNY	30.306	30.40	30.18	30.40	0.21	42,561	279	30.22	30.48
2024-03-11	Q	ADRNY	30.45	30.49	30.13	30.19	-0.44	48,934	276	30.12	30.41
2024-03-08	Q	ADRNY	30.63	30.74	30.5545	30.63	0.09	236,161	282	30.30	30.91
2024-03-07	Q	ADRNY	30.51	30.75	30.51	30.54	0.425	34,692	264	30.37	30.89
2024-03-06	Q	ADRNY	30.15	30.30	30.08	30.115	0.335	50,384	281	30.08	30.34
2024-03-05	Q	ADRNY	29.771	29.94	29.74	29.78	-0.01	74,551	322	29.68	30.09
2024-03-04	Q	ADRNY	29.85	29.98	29.755	29.79	-0.05	58,584	257	29.57	30.08
2024-03-01	Q	ADRNY	30.00	30.00	29.7055	29.84	0.12	49,337	210	29.80	30.00
2024-02-29	Q	ADRNY	29.88	29.88	29.66	29.72	-0.371	95,266	277	29.55	29.99
2024-02-28	Q	ADRNY	30.28	30.28	30.001	30.091	0.131	58,993	288	29.92	30.28
2024-02-27	Q	ADRNY	29.79	30.10	29.79	29.96	0.13	45,311	269	29.71	30.08
2024-02-26	Q	ADRNY	29.89	29.89	29.72	29.83	-0.06	39,127	243	29.52	30.06
2024-02-23	Q	ADRNY	29.84	29.96	29.75	29.89	0.03	32,395	227	29.88	30.11
2024-02-22	Q	ADRNY	30.03	30.03	29.785	29.86	-0.03	133,200	247	29.60	29.98
2024-02-21	Q	ADRNY	29.855	29.92	29.79	29.89	-0.07	74,554	320	29.59	29.91
2024-02-20	Q	ADRNY	29.80	30.10	29.80	29.96	0.55	81,096	335	29.80	30.00
2024-02-19	Q	ADRNY	29.23	29.4125	29.20	29.41	0.53	0	0
2024-02-16	Q	ADRNY	29.23	29.4125	29.20	29.41	0.53	45,785	235	29.17	29.44
2024-02-15	Q	ADRNY	28.99	29.15	28.81	28.88	0.36	80,014	403	28.81	28.94
2024-02-14	Q	ADRNY	28.55	28.66	28.395	28.52	0.73	92,912	466	28.52	28.60
2024-02-13	Q	ADRNY	27.96	27.96	27.51	27.79	-0.36	444,146	625	27.58	27.83
2024-02-12	Q	ADRNY	28.37	28.39	28.14	28.15	-0.18	460,702	862	28.03	28.20
2024-02-09	Q	ADRNY	28.05	28.33	28.05	28.33	0.16	71,548	330	27.92	28.40
2024-02-08	Q	ADRNY	28.046	28.22	28.01	28.17	0.4525	89,255	343	27.88	28.20
2024-02-07	Q	ADRNY	27.91	27.938	27.67	27.7175	-0.2725	55,129	342	27.60	27.97
2024-02-06	Q	ADRNY	27.95	28.03	27.879	27.99	-0.15	55,709	306	27.75	28.23
2024-02-05	Q	ADRNY	28.08	28.22	28.0514	28.14	-0.02	54,325	366	27.86	28.39
2024-02-02	Q	ADRNY	28.35	28.35	28.09	28.16	0.03	40,777	299	28.03	28.25
2024-02-01	Q	ADRNY	27.91	28.20	27.91	28.13	0.04	154,750	312	27.83	28.29
2024-01-31	Q	ADRNY	28.37	28.41	28.0709	28.09	-0.16	29,101	279	28.07	28.23
2024-01-30	Q	ADRNY	28.35	28.36	28.197	28.25	-0.19	42,884	245	28.23	28.57
2024-01-29	Q	ADRNY	28.26	28.45	28.19	28.44	0.36	77,582	395	28.23	28.48