Ault Disruptive Technologies Corporation
Ault Disruptive Technologies Corporation (ADRT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
adrt · EOD price history · split-adj. · FMP · as of Oct 10, 2024
Historical Price Data · ADRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 10, 2024 | $11.30 | $11.40 | $11.32 | $11.40 | $11.40 | 3K | +0.88% |
| Oct 9, 2024 | $11.35 | $11.42 | $11.30 | $11.40 | $11.40 | 3K | +0.44% |
| Oct 8, 2024 | $11.21 | $11.48 | $11.21 | $11.48 | $11.48 | 4K | +2.41% |
| Oct 7, 2024 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0K | +0.00% |
| Oct 4, 2024 | $11.22 | $11.35 | $11.22 | $11.35 | $11.35 | 1K | +1.16% |
| Oct 3, 2024 | $11.49 | $11.50 | $11.30 | $11.30 | $11.30 | 2K | -1.65% |
| Oct 2, 2024 | $11.36 | $11.36 | $11.25 | $11.25 | $11.25 | 1K | -0.97% |
| Oct 1, 2024 | $11.25 | $11.36 | $11.25 | $11.35 | $11.35 | 3K | +0.89% |
| Sep 30, 2024 | $11.16 | $11.29 | $11.16 | $11.17 | $11.17 | 6K | +0.09% |
| Sep 27, 2024 | $11.22 | $11.50 | $11.16 | $11.16 | $11.16 | 5K | -0.53% |
| Sep 26, 2024 | $11.95 | $11.99 | $11.55 | $11.79 | $11.79 | 6K | -1.34% |
| Sep 25, 2024 | $12.06 | $12.06 | $11.74 | $11.75 | $11.75 | 6K | -2.57% |
| Sep 24, 2024 | $12.30 | $12.30 | $12.01 | $12.01 | $12.01 | 1K | -2.36% |
| Sep 23, 2024 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0K | +0.00% |
| Sep 20, 2024 | $12.08 | $12.50 | $12.08 | $12.50 | $12.50 | 1K | +3.48% |
| Sep 19, 2024 | $12.31 | $12.45 | $12.01 | $12.01 | $12.01 | 2K | -2.44% |
| Sep 18, 2024 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0K | +0.00% |
| Sep 17, 2024 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1K | +0.00% |
| Sep 16, 2024 | $12.36 | $12.36 | $12.28 | $12.28 | $12.28 | 2K | -0.65% |
| Sep 13, 2024 | $12.48 | $13.43 | $12.32 | $12.52 | $12.52 | 7K | +0.32% |
Annual Stock Price Performance · ADRT
Jan 1 → Dec 31 · 3 yearsSimilar Companies in Financial Services
View sector
What If You Invested in ADRT?
If you invested $1,000 in ADRT at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Ault Disruptive Technologies Corporation (ADRT) is classified under Financial Services and trades on AMEX. The quote snapshot on this page shows a last price of $11.35. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.