ADENTRA (ADEN) Stock Chart & Stock Price History $34.37 +0.15 (+0.44%) As of 08/29/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesBuy This Stock ADENTRA Stock Price Performance The ADENTRA (ADEN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 15.99%, with a year-to-date return of -7.43%. In the past month, the stock has increased 15.76%, reflecting recent market activity. As of the latest close, ADENTRA traded at $34.37 with a market cap of $606.84 million and volume of 33,767 shares. Five years ago, the stock traded at $17.29, representing a 98.77% increase over that period. At the time, it had a market cap of $0.00 and a volume of 200 shares. Receive ADEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ADENTRA and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.08%1 Month Performance+15.76%3 Month Performance+32.45%Year-To-Date Performance-7.43%1 Year Performance-15.99%5 Year Performance+98.77% ADEN Stock Chart for Saturday, August, 30, 2025 ADEN Chart by TradingView ADENTRA Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/29/2025$34.22$34.37+0.44%$34.84$34.3033,767 shs$606.84 million08/28/2025$34.99$34.22-2.20%$35.05$34.18100,747 shs$604.19 million08/27/2025$34.74$34.99+0.72%$35.13$33.7735,721 shs$617.79 million08/26/2025$35.10$34.74-1.03%$35.33$34.68152,202 shs$613.38 million08/25/2025$35.35$35.10-0.71%$35.28$34.8427,325 shs$619.73 million08/22/2025$34.14$35.35+3.54%$35.70$34.1670,455 shs$624.15 million08/21/2025$34.22$34.14-0.23%$34.49$34.0139,412 shs$602.78 million08/20/2025$33.70$34.22+1.54%$34.35$33.43116,171 shs$604.19 million08/19/2025$33.48$33.70+0.66%$33.96$33.4821,313 shs$595.01 million08/18/2025$34.25$33.48-2.25%$34.40$33.3533,092 shs$591.13 million Get the Latest News and Ratings for ADEN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ADENTRA and its competitors with MarketBeat's FREE daily newsletter. 08/15/2025$34.86$34.25-1.75%$34.80$34.1267,717 shs$604.72 million08/14/2025$34.62$34.86+0.69%$35.01$33.80115,383 shs$615.49 million08/13/2025$33.32$34.62+3.90%$35.31$33.31273,808 shs$611.26 million08/12/2025$32.60$33.32+2.21%$33.74$32.5083,149 shs$588.30 million08/11/2025$32.58$32.60+0.06%$32.74$32.4643,596 shs$575.59 million08/08/2025$32.39$32.58+0.59%$32.80$32.2286,392 shs$575.24 million08/07/2025$29.54$32.39+9.65%$33.80$31.25134,094 shs$571.88 million08/06/2025$29.24$29.54+1.03%$29.61$29.1862,094 shs$521.56 million08/05/2025$29.44$29.24-0.68%$29.93$29.1828,232 shs$516.27 million08/04/2025$29.44$29.44$29.55$28.9568,975 shs$519.80 million08/01/2025$29.41$29.44+0.10%$29.55$28.9568,975 shs$519.80 million07/31/2025$29.69$29.41-0.94%$29.84$29.2554,134 shs$519.27 million07/30/2025$29.76$29.69-0.24%$30.09$29.45155,875 shs$524.21 million07/29/2025$30.14$29.76-1.26%$30.24$29.6844,865 shs$525.45 million Related Companies Russel Metals Stock Price Chart Doman Building Materials Group Stock Price Chart Wajax Stock Price Chart Toromont Industries Stock Price Chart Finning International Stock Price Chart Andlauer Healthcare Group Stock Price Chart Bombardier Stock Price Chart Cargojet Stock Price Chart Westshore Terminals Investment Stock Price Chart Savaria Stock Price Chart Receive ADEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ADENTRA and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:ADEN) was last updated on 8/30/2025 by MarketBeat.com Staff From Our PartnersWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredHow “Trump’s New Dollar” Could Impact Your WealthPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredThe man running the U.S. dollar… is hoarding goldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ADENTRA Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ADENTRA With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ADEN Stock Alerts