Ault Disruptive Technologies Corporation
ADRTAMEXFinancial Services
$11.35
$-0.05(-0.44%)
Market Cap$33393743
P/E Ratio—
52W High$76.0
52W Low$10.81
Ault Disruptive Technologies Corporation（ADRT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adrt · 日线历史（复权）· FMP · 截至 2024年10月10日
5-Year High5Y
$76.00
May 31, 2024
-85.1% from here
5-Year Low5Y
$9.80
Feb 9, 2022
+15.8% from low
IPO Priceadj.
$9.85
Feb 9, 2022
+15.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 639 records
Annual Stock Price Performance · ADRT
Jan 1 → Dec 31 · 3 years2024+2.5%$11.12 → $11.40
+2.5%
2023+8.3%$10.27 → $11.12
+8.3%
2022+4.6%$9.80 → $10.25
+4.6%
Best Year2023 · +8.3%
Worst Year2024 · +2.5%
Positive Years3 / 3
Avg Annual Return+5.1%
3Y Total Return+16.3%
3Y CAGR~+5.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ADRT?
If you invested $1,000 in ADRT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,152
Total Return+15.2%
CAGR~+3.6% / yr
Profit+$152
Based on Feb 9, 2022 · $9.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ault Disruptive Technologies Corporation（ADRT）所属板块为 Financial Services，主要交易场所为 AMEX。本页行情快照中的最近价为 $11.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADRT 历史股价FMP 日线复权 OHLCV