Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2025 | 20.40 | -0.41 | -1.97% | 20.85 | 20.97 | 20.00 | 2,798,337 |
| Jun 13 2025 | 20.81 | -0.79 | -3.66% | 21.25 | 21.53 | 20.52 | 2,765,723 |
| Jun 12 2025 | 21.60 | -0.27 | -1.23% | 21.93 | 22.1984 | 21.335 | 3,627,691 |
| Jun 11 2025 | 21.87 | 1.01 | 4.84% | 20.77 | 22.37 | 20.62 | 4,139,462 |
| Jun 10 2025 | 20.86 | -0.01 | -0.05% | 20.98 | 21.39 | 20.42 | 2,496,037 |
| Jun 09 2025 | 20.87 | 0.26 | 1.26% | 21.00 | 21.37 | 20.72 | 2,308,320 |
| Jun 06 2025 | 20.61 | 0.67 | 3.36% | 20.17 | 20.65 | 20.083 | 1,369,937 |
| Jun 05 2025 | 19.94 | -0.39 | -1.92% | 20.26 | 20.49 | 19.77 | 1,556,255 |
| Jun 04 2025 | 20.33 | -0.13 | -0.64% | 20.35 | 20.79 | 20.25 | 1,457,368 |
| Jun 03 2025 | 20.46 | 0.03 | 0.15% | 20.37 | 20.62 | 20.13 | 2,653,272 |
| Jun 02 2025 | 20.43 | 0.59 | 2.97% | 19.85 | 20.44 | 19.55 | 2,162,718 |
| May 30 2025 | 19.84 | 0.07 | 0.35% | 19.85 | 20.09 | 19.28 | 2,788,071 |
| May 29 2025 | 19.77 | 0.26 | 1.33% | 19.63 | 20.14 | 19.40 | 2,356,263 |
| May 28 2025 | 19.51 | -0.38 | -1.91% | 19.88 | 20.08 | 19.50 | 2,220,235 |
| May 27 2025 | 19.89 | -0.53 | -2.60% | 20.45 | 20.53 | 19.77 | 2,762,148 |
| May 23 2025 | 20.42 | 0.26 | 1.29% | 20.00 | 20.45 | 19.912 | 1,316,617 |
| May 22 2025 | 20.16 | 0.04 | 0.20% | 20.28 | 20.33 | 19.93 | 1,735,019 |
| May 21 2025 | 20.12 | -0.32 | -1.57% | 20.11 | 20.73 | 20.01 | 2,430,856 |
| May 20 2025 | 20.44 | 0.25 | 1.24% | 20.17 | 20.51 | 19.7604 | 2,460,033 |
| May 19 2025 | 20.19 | 0.50 | 2.54% | 19.65 | 20.23 | 19.51 | 2,397,887 |
| May 16 2025 | 19.69 | 0.49 | 2.55% | 19.26 | 19.97 | 19.23 | 2,527,956 |
| May 15 2025 | 19.20 | -0.27 | -1.39% | 19.39 | 19.76 | 19.105 | 2,773,209 |
| May 14 2025 | 19.47 | -0.41 | -2.06% | 19.82 | 19.86 | 18.95 | 4,186,686 |
| May 13 2025 | 19.88 | -0.57 | -2.79% | 20.38 | 20.80 | 19.3239 | 3,922,896 |
| May 12 2025 | 20.45 | 0.47 | 2.35% | 19.75 | 20.82 | 19.66 | 4,583,444 |
| May 09 2025 | 19.98 | -1.22 | -5.75% | 20.72 | 21.48 | 19.8601 | 4,138,088 |
| May 08 2025 | 21.20 | -2.41 | -10.21% | 22.73 | 22.73 | 18.75 | 14,144,587 |
| May 07 2025 | 23.61 | 0.49 | 2.12% | 23.175 | 23.98 | 22.9008 | 4,234,767 |
| May 06 2025 | 23.12 | -0.59 | -2.49% | 23.35 | 23.57 | 22.90 | 3,047,121 |
| May 05 2025 | 23.71 | 0.19 | 0.81% | 23.40 | 24.17 | 23.30 | 2,313,769 |
| May 02 2025 | 23.52 | 0.25 | 1.07% | 23.79 | 24.07 | 23.35 | 2,106,545 |
| May 01 2025 | 23.27 | -0.53 | -2.23% | 24.19 | 24.19 | 23.03 | 2,782,643 |
| Apr 30 2025 | 23.80 | -0.31 | -1.29% | 23.275 | 24.09 | 23.1823 | 2,813,299 |
| Apr 29 2025 | 24.11 | -0.40 | -1.63% | 24.35 | 24.48 | 22.4301 | 5,106,085 |
| Apr 28 2025 | 24.51 | 2.65 | 12.12% | 24.00 | 25.67 | 23.5406 | 10,264,186 |
| Apr 25 2025 | 21.86 | -0.47 | -2.10% | 22.28 | 22.3521 | 21.61 | 2,616,980 |
| Apr 24 2025 | 22.33 | 0.60 | 2.76% | 21.82 | 22.37 | 21.80 | 2,169,957 |
| Apr 23 2025 | 21.73 | 0.34 | 1.59% | 22.535 | 22.73 | 21.54 | 3,053,919 |
| Apr 22 2025 | 21.39 | 1.75 | 8.91% | 20.10 | 21.42 | 19.77 | 3,114,989 |
| Apr 21 2025 | 19.64 | -1.67 | -7.84% | 21.15 | 21.5899 | 18.80 | 5,784,369 |
| Apr 17 2025 | 21.31 | 0.08 | 0.38% | 21.27 | 21.46 | 20.54 | 2,965,542 |
| Apr 16 2025 | 21.23 | -0.92 | -4.15% | 22.055 | 21.90 | 20.665 | 4,653,054 |
| Apr 15 2025 | 22.15 | 1.24 | 5.93% | 21.46 | 22.25 | 20.50 | 7,311,647 |
| Apr 14 2025 | 20.91 | 1.51 | 7.78% | 20.28 | 21.34 | 19.66 | 6,791,201 |
| Apr 11 2025 | 19.40 | 0.72 | 3.85% | 18.61 | 19.4799 | 18.21 | 2,028,744 |
| Apr 10 2025 | 18.68 | -0.71 | -3.66% | 18.79 | 19.19 | 18.02 | 2,701,612 |
| Apr 09 2025 | 19.39 | 1.53 | 8.57% | 17.50 | 19.74 | 17.30 | 3,268,357 |
| Apr 08 2025 | 17.86 | -0.54 | -2.93% | 19.20 | 19.49 | 17.62 | 3,223,839 |
| Apr 07 2025 | 18.40 | 0.39 | 2.17% | 17.11 | 18.89 | 16.51 | 4,779,557 |
| Apr 04 2025 | 18.01 | -1.44 | -7.40% | 18.44 | 19.00 | 17.65 | 3,767,010 |
| Apr 03 2025 | 19.45 | -0.78 | -3.86% | 19.25 | 19.78 | 19.20 | 2,262,487 |
| Apr 02 2025 | 20.23 | 0.81 | 4.17% | 19.09 | 20.25 | 18.88 | 2,728,251 |
| Apr 01 2025 | 19.42 | -0.42 | -2.12% | 19.83 | 19.91 | 19.145 | 2,224,377 |
| Mar 31 2025 | 19.84 | -0.42 | -2.07% | 19.81 | 19.91 | 17.872 | 4,188,914 |
| Mar 28 2025 | 20.26 | -0.02 | -0.10% | 20.21 | 20.63 | 19.72 | 2,360,951 |
| Mar 27 2025 | 20.28 | 0.58 | 2.94% | 19.66 | 20.30 | 19.60 | 2,316,474 |
| Mar 26 2025 | 19.70 | -0.52 | -2.57% | 20.18 | 20.25 | 19.45 | 2,180,769 |
| Mar 25 2025 | 20.22 | -0.10 | -0.49% | 20.24 | 20.70 | 19.925 | 2,402,324 |
| Mar 24 2025 | 20.32 | 0.52 | 2.63% | 19.98 | 20.5299 | 19.75 | 2,339,610 |
| Mar 21 2025 | 19.80 | 0.15 | 0.76% | 19.64 | 19.82 | 19.1701 | 8,120,257 |
| Mar 20 2025 | 19.65 | -0.96 | -4.66% | 20.17 | 20.29 | 19.43 | 4,241,742 |
| Mar 19 2025 | 20.61 | 1.90 | 10.15% | 18.92 | 20.64 | 18.92 | 5,665,556 |
