home / stock / adre / adre quote
Last: | $38.20 |
---|---|
Change Percent: | 0.16% |
Open: | $38.14 |
Close: | $38.20 |
High: | $38.2 |
Low: | $38.07 |
Volume: | 109,538 |
Last Trade Date Time: | 03/30/2023 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$38.2 | $38.14 | $38.2 | $38.2 | $38.07 | 109,538 | 03-30-2023 |
$38.14 | $38.12 | $38.14 | $38.14 | $38.06 | 110,481 | 03-29-2023 |
$38.14 | $38.14 | $38.14 | $38.22 | $38.08 | 11,737 | 03-28-2023 |
$38.24 | $38.12 | $38.24 | $38.24 | $38.015 | 25,234 | 03-27-2023 |
$38.1 | $38.11 | $38.1 | $38.1899 | $37.3 | 159,893 | 03-24-2023 |
$38.11 | $38.11 | $38.11 | $38.205 | $38.095 | 10,959 | 03-23-2023 |
$38.15 | $38.2 | $38.15 | $38.29 | $38.11 | 7,877 | 03-22-2023 |
$38.15 | $38.21 | $38.15 | $38.28 | $38.12 | 11,175 | 03-21-2023 |
$38.2 | $38.1 | $38.2 | $38.21 | $35.89 | 50,964 | 03-20-2023 |
$38.12 | $38.19 | $38.12 | $38.25 | $38.0042 | 4,261 | 03-17-2023 |
$38.28 | $37.45 | $38.28 | $38.31 | $37.38 | 9,687 | 03-16-2023 |
$37.68 | $37.59 | $37.68 | $37.68 | $37 | 3,351 | 03-15-2023 |
$38.5 | $38.16 | $38.5 | $38.5122 | $38.16 | 3,497 | 03-14-2023 |
$37.94 | $37.67 | $37.94 | $38.23 | $37.67 | 3,735 | 03-13-2023 |
$37.94 | $38.2 | $37.94 | $38.39 | $37.84 | 5,635 | 03-10-2023 |
$38.44 | $39.09 | $38.44 | $39.15 | $38.44 | 3,033 | 03-09-2023 |
$39.6 | $39.34 | $39.6 | $39.63 | $39.34 | 2,905 | 03-08-2023 |
$39.4 | $39.77 | $39.4 | $39.855 | $39.25 | 4,777 | 03-07-2023 |
$39.84 | $39.96 | $39.84 | $40.4 | $39.84 | 8,400 | 03-06-2023 |
$40.11 | $39.8 | $40.11 | $40.11 | $39.711 | 6,855 | 03-03-2023 |