ADENTRA (ADEN) Stock Chart & Stock Price History $30.00 +0.19 (+0.64%) As of 07/25/2025 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 26.83%, with a year-to-date return of -19.20%. In the past month, the stock has increased 8.23%, reflecting recent market activity. As of the latest close, ADENTRA traded at $30.00 with a market cap of $529.69 million and volume of 29,755 shares. Five years ago, the stock traded at $13.06, representing a 129.71% increase over that period. At the time, it had a market cap of $0.00 and a volume of 100 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. Email Address 5 Day Performance+0.13%1 Month Performance+8.23%3 Month Performance+9.29%Year-To-Date Performance-19.20%1 Year Performance-26.83%5 Year Performance+129.71% ADEN Stock Chart for Saturday, July, 26, 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 Capitalization07/25/2025$29.81$30.00+0.64%$30.11$29.5429,755 shs$529.69 million07/24/2025$30.33$29.81-1.71%$30.50$29.7738,177 shs$526.33 million07/23/2025$30.62$30.33-0.95%$31.27$30.3343,724 shs$535.51 million07/22/2025$29.96$30.62+2.20%$31.04$29.8043,011 shs$540.63 million07/21/2025$29.90$29.96+0.20%$30.26$29.8535,260 shs$528.98 million07/18/2025$30.07$29.90-0.57%$30.30$29.9024,484 shs$527.92 million07/17/2025$30.27$30.07-0.66%$30.65$30.0422,994 shs$530.92 million07/16/2025$30.63$30.27-1.18%$30.71$30.0037,219 shs$534.45 million07/15/2025$31.16$30.63-1.70%$31.10$30.6347,012 shs$540.81 million07/14/2025$30.43$31.16+2.40%$31.19$30.0745,592 shs$550.17 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. 07/11/2025$31.69$30.43-3.98%$31.25$30.4249,946 shs$537.28 million07/10/2025$29.92$31.69+5.92%$32.12$30.05184,981 shs$559.52 million07/09/2025$29.89$29.92+0.10%$30.36$29.6551,387 shs$528.27 million07/08/2025$29.95$29.89-0.20%$30.53$29.89124,366 shs$527.74 million07/07/2025$29.94$29.95+0.03%$30.23$29.7833,824 shs$528.80 million07/04/2025$29.55$29.94+1.32%$30.16$29.5531,648 shs$528.63 million07/03/2025$29.80$29.55-0.84%$29.81$29.2451,704 shs$521.74 million07/02/2025$28.85$29.80+3.29%$30.24$28.8580,290 shs$526.15 million07/01/2025$28.85$28.85$29.10$27.7586,954 shs$509.38 million06/30/2025$27.83$28.85+3.67%$29.10$27.7586,954 shs$509.38 million06/27/2025$27.72$27.83+0.40%$28.32$27.7330,799 shs$491.37 million06/26/2025$27.39$27.72+1.20%$27.77$27.4025,023 shs$489.43 million06/25/2025$27.73$27.39-1.23%$27.94$27.3523,519 shs$483.60 million Related Companies Doman Building Materials Group Stock Price Chart Wajax Stock Price Chart Toromont Industries Stock Price Chart Finning International Stock Price Chart Russel Metals Stock Price Chart Andlauer Healthcare Group Stock Price Chart Bombardier Stock Price Chart Westshore Terminals Investment Stock Price Chart Bird Construction Stock Price Chart Cargojet 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 7/26/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump's 2025 Economic Revolution Is Here Are Your Retirement Savings Ready?Time is short. Trump's reforms may be coming fast—and the financial system roller coaster may be a ride that y...Create New Advertiser | 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 | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | Sponsored[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…GoldCo Precious Metals | 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