Free Trial

ADENTRA (ADEN) Stock Chart & Stock Price History

→ Why I mailed a private folder to the best traders I know (From DTI) (Ad)
Free ADEN Stock Alerts
$37.27
+0.19 (+0.51%)
(As of 06/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesShort Interest

ADENTRA Stock Price Performance

5 Day
Performance
+2.56%
1 Month
Performance
+34.33%
3 Month
Performance
N/A
6 Month
Performance
+53.37%
Year-To-Date
Performance
+53.37%
1 Year
Performance
N/A
Receive ADEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADENTRA and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Do you know the 3 golden rules for dividend investing?
Would you like a simple set of guidelines for building a rock solid dividend portfolio? Including the two specific tickers I just put $50k into? Well, it’s all included in these FIVE Dividend Cheat Sheets
You can grab your FREE, laminated copies right here

ADEN Stock Chart for Sunday, June, 30, 2024

ADEN Chart by TradingView

ADENTRA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/28/2024$37.08$37.27
+0.51%		$37.67$37.0075,178 shs$0.00
06/27/2024$36.48$37.08
+1.64%		$37.08$36.4261,824 shs$0.00
06/26/2024$36.34$36.48
+0.39%		$36.48$36.0134,225 shs$0.00
06/25/2024$36.50$36.34
-0.44%		$36.68$36.0260,245 shs$0.00
06/24/2024$36.33$36.50
+0.47%		$36.74$36.0965,039 shs$0.00
06/21/2024$37.55$36.33
-3.25%		$37.46$36.2872,609 shs$0.00
06/20/2024$37.39$37.55
+0.43%		$37.75$37.2584,462 shs$0.00
06/19/2024$37.91$37.39
-1.37%		$38.00$37.1728,367 shs$0.00
06/18/2024$37.62$37.91
+0.77%		$38.25$37.5836,911 shs$0.00
06/17/2024$38.49$37.62
-2.26%		$38.35$36.8292,790 shs$0.00
06/14/2024$38.10$38.49
+1.02%		$38.58$37.8499,490 shs$0.00
06/13/2024$27.36$38.10
+39.25%		$39.81$37.52130,701 shs$0.00
06/11/2024$27.64$27.36
-1.01%		$27.69$27.365,396 shs$0.00
06/10/2024$27.64$27.64$27.64$27.646 shs$0.00
06/07/2024$28.96$27.64
-4.56%		$27.64$27.646,500 shs$0.00
06/06/2024$28.96$28.96$28.96$28.965 shs$0.00
06/05/2024$28.96$28.96$28.96$28.965 shs$0.00
06/04/2024$28.36$28.96
+2.11%		$28.96$28.65700 shs$0.00
06/03/2024$28.36$28.36$28.36$28.3630 shs$0.00
05/31/2024$27.75$28.36
+2.22%		$28.36$28.36100 shs$0.00
05/30/2024$27.75$27.75$27.75$27.67700 shs$0.00
05/29/2024$27.77$27.75
-0.07%		$27.75$27.67700 shs$0.00
05/28/2024$27.77$27.77$27.77$27.7745 shs$0.00
05/27/2024$27.77$27.77$27.77$27.7745 shs$0.00
05/24/2024$27.77$27.77$27.95$27.77800 shs$0.00
05/23/2024$28.29$27.77
-1.86%		$27.95$27.77800 shs$0.00
05/22/2024$28.29$28.29$28.83$28.102,200 shs$0.00
05/21/2024$27.44$28.29
+3.11%		$28.83$28.102,200 shs$0.00
05/20/2024$27.44$27.44$27.44$27.4420 shs$0.00
05/17/2024$27.44$27.44$27.44$27.448 shs$0.00
05/14/2024$31.72$27.44
-13.50%		$27.58$27.447,120 shs$0.00
05/08/2024$31.72$31.72$31.72$31.724 shs$0.00
04/26/2024$31.72$31.72$31.72$31.722 shs$0.00
04/25/2024$31.72$31.72$31.72$31.723,426 shs$0.00
04/24/2024$31.72$31.72$31.72$31.003,426 shs$0.00
04/23/2024$28.00$31.72
+13.29%		$31.72$31.003,426 shs$0.00
04/22/2024$28.00$28.00$28.00$28.00200 shs$0.00
04/19/2024$30.00$28.00
-6.67%		$28.00$28.00200 shs$0.00
04/18/2024$30.42$30.00
-1.38%		$30.00$30.00300 shs$0.00
04/16/2024$30.42$30.42$30.42$30.42100 shs$0.00
This is a huge income gap many folks can’t fill right now (Ad)

The average household has just north of $5,000 a month in expenses… I’m talking about things like healthcare, food, transportation… Clothing, electricity… Just the bare necessities. Meanwhile, the average monthly income in the United States is only $4,340 a month… If we’re being honest that’s a huge income gap many folks can’t fill right now… But that’s exactly why I’m on a mission…

Watch me place one of these “2-step trades” live - before your very own eyes
04/15/2024$30.84$30.42
-1.36%		$30.42$30.42100 shs$0.00
04/10/2024$30.84$29.94
-2.92%		$29.94$29.941 shs$0.00
04/09/2024$29.94$30.84
+3.01%		$30.84$30.843,300 shs$0.00
04/08/2024$29.94$29.94$29.94$29.946,400 shs$0.00
04/05/2024$29.95$29.94
-0.03%		$29.94$29.941,020 shs$0.00
04/04/2024$29.94$29.95
+0.03%		$29.95$29.953,000 shs$0.00
04/03/2024$29.95$29.94
-0.03%		$29.94$29.941,020 shs$0.00
04/02/2024$30.03$29.95
-0.28%		$30.01$29.952,500 shs$0.00

Related Companies:
This page (TSE:ADEN) was last updated on 6/30/2024 by MarketBeat.com Staff

From Our Partners
A Silent Invasion of America
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Next-Gen AI is Creating Millionaires Right Now
I predict massive unemployment is coming. 800 million could lose their jobs, according to a McKinsey study,...
InvestorPlace | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
How Biden has already won 2024
Biden cannot lose this election. A bombshell new documentary exposes how the D.C establishment has engineer...
Porter & Company | Sponsored
Historic NVIDIA partnership could send this tiny AI stock soaring...
After striking partnerships with trillion-dollar chipmaker NVIDIA... ARM surged over 60% in a week... Who's...
Behind the Markets | Sponsored