Free Trial
→ Iran's New Leader Just Said Something That Should Terrify Every American (From American Alternative) (Ad)tc pixel Free ADEN Stock Alerts

ADENTRA (ADEN) Stock Chart & Stock Price History

ADENTRA logo
$33.88 +0.65 (+1.96%)
As of 04:00 PM Eastern
Compare

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 increased 26.37%, with a year-to-date return of -0.29%. In the past month, the stock has increased 2.26%, reflecting recent market activity.

Five years ago, the stock traded at $28.00, representing a 21.00% increase over that period. At the time, it had a market cap of $0.00 and a volume of 6 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-0.67%
1 Month
Performance
+2.26%
3 Month
Performance
-12.41%
Year-To-Date
Performance
-0.29%
1 Year
Performance
+26.37%
5 Year
Performance
+21.00%

ADEN Stock Chart for Tuesday, May, 5, 2026

ADEN Chart by TradingView

ADENTRA Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2026$33.91$34.11
+0.59%		$34.59$33.9132,340 shs$827.00 million
04/29/2026$34.59$33.91
-1.97%		$34.74$33.7637,467 shs$822.15 million
04/28/2026$35.29$34.59
-1.98%		$35.48$34.3432,297 shs$838.64 million
04/27/2026$35.97$35.29
-1.89%		$35.88$35.1446,032 shs$855.61 million
04/24/2026$36.09$35.97
-0.33%		$36.25$35.8036,351 shs$872.09 million
04/23/2026$36.70$36.09
-1.66%		$36.89$36.0152,408 shs$875.00 million
04/22/2026$36.79$36.70
-0.24%		$37.14$36.7019,006 shs$889.79 million
04/21/2026$36.81$36.79
-0.05%		$37.16$36.7021,142 shs$891.97 million
04/20/2026$36.42$36.81
+1.07%		$37.35$36.2946,431 shs$892.46 million
04/17/2026$34.11$36.42
+6.77%		$36.64$34.0066,150 shs$883.00 million
04/16/2026$33.55$34.11
+1.67%		$34.13$33.6231,147 shs$827.00 million
04/15/2026$33.93$33.55
-1.12%		$34.00$33.31163,219 shs$813.42 million
04/14/2026$33.55$33.93
+1.13%		$34.00$33.4025,599 shs$822.63 million
04/13/2026$33.50$33.55
+0.15%		$33.59$33.1717,112 shs$813.42 million
04/10/2026$33.24$33.50
+0.78%		$33.85$33.1920,636 shs$812.21 million
04/09/2026$33.18$33.24
+0.18%		$33.92$33.2246,601 shs$805.90 million
04/08/2026$32.47$33.18
+2.19%		$33.55$32.8342,215 shs$804.45 million
04/07/2026$33.11$32.47
-1.93%		$33.16$31.88100,918 shs$787.24 million
04/06/2026$33.13$33.11
-0.06%		$33.28$32.8928,133 shs$802.75 million
Related Companies

This page (TSE:ADEN) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
The $1.75T "Backdoor" ticker (NOT Starlink)
When the SpaceX IPO launches, most investors will already be too late. The real opportunity isn't the IPO itse...
Behind the Markets | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel