ADMA Biologics, Inc. (ADMA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADMA Historical Return
If you invested $1000 in ADMA Biologics, Inc. (ADMA) 10 years ago, it would be worth $1,403.87 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,826.09, while $1000 invested 1 year ago would be worth $698.55. This corresponds to total returns of 40.39%, 782.61%, -30.14%, respectively, with annualized returns of 3.45%, 54.62%, -30.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADMA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 10.07 | 9.93 | 9.93 | 10.26 | 9.9 | 3.97M |
| September 30, 2026 | 9.98 | 10.03 | 10.03 | 10.14 | 9.8 | 2.7M |
| September 29, 2026 | 10.04 | 9.96 | 9.96 | 10.19 | 9.89 | 3.46M |
| September 28, 2026 | 9.38 | 10.12 | 10.12 | 10.17 | 9.25 | 3.57M |
| September 25, 2026 | 9.55 | 9.38 | 9.38 | 9.63 | 9.23 | 3.57M |
| September 24, 2026 | 9.67 | 9.52 | 9.52 | 9.82 | 9.37 | 2.59M |
| September 23, 2026 | 9.81 | 9.7 | 9.7 | 9.84 | 9.43 | 2.6M |
| September 22, 2026 | 9.53 | 9.81 | 9.81 | 9.84 | 9.45 | 2.74M |
| September 21, 2026 | 9.19 | 9.51 | 9.51 | 9.54 | 9.1 | 2.86M |
| September 18, 2026 | 8.92 | 9.11 | 9.11 | 9.13 | 8.81 | 11.4M |
| September 17, 2026 | 9 | 8.95 | 8.95 | 9.05 | 8.88 | 2.13M |
| September 16, 2026 | 8.59 | 8.9 | 8.9 | 8.98 | 8.54 | 2.76M |
| September 15, 2026 | 9.08 | 8.61 | 8.61 | 9.13 | 8.55 | 3.59M |
| September 11, 2026 | 9.44 | 9.23 | 9.23 | 9.5 | 9.2 | 2.27M |
| September 10, 2026 | 9.39 | 9.39 | 9.39 | 9.5 | 9.33 | 2.83M |
| September 09, 2026 | 9.47 | 9.45 | 9.45 | 9.51 | 9.32 | 2.38M |
| September 08, 2026 | 9.51 | 9.54 | 9.54 | 9.65 | 9.41 | 1.99M |
| September 04, 2026 | 9.43 | 9.62 | 9.62 | 9.62 | 9.39 | 1.4M |
| September 03, 2026 | 9.52 | 9.58 | 9.58 | 9.6 | 9.35 | 1.33M |
| September 02, 2026 | 9.34 | 9.51 | 9.51 | 9.63 | 9.32 | 1.99M |
| September 01, 2026 | 9.38 | 9.33 | 9.33 | 9.51 | 9.29 | 1.76M |
| August 31, 2026 | 9.33 | 9.39 | 9.39 | 9.48 | 9.22 | 1.76M |
| August 28, 2026 | 9.46 | 9.34 | 9.34 | 9.51 | 9.34 | 1.84M |
| August 27, 2026 | 9.56 | 9.48 | 9.48 | 9.63 | 9.39 | 1.5M |
| August 26, 2026 | 9.7 | 9.63 | 9.63 | 9.72 | 9.54 | 1.37M |
| August 25, 2026 | 9.56 | 9.72 | 9.72 | 9.76 | 9.52 | 1.48M |
| August 24, 2026 | 9.8 | 9.55 | 9.55 | 9.91 | 9.54 | 1.96M |
| August 21, 2026 | 9.77 | 9.84 | 9.84 | 9.95 | 9.68 | 1.48M |
| August 20, 2026 | 9.98 | 9.76 | 9.76 | 10.08 | 9.7 | 2.19M |
| August 19, 2026 | 9.76 | 10.05 | 10.05 | 10.12 | 9.7 | 2.69M |
| August 18, 2026 | 9.35 | 9.54 | 9.54 | 9.58 | 9.34 | 1.37M |
| August 17, 2026 | 9.51 | 9.34 | 9.34 | 9.6 | 9.32 | 1.5M |
| August 14, 2026 | 9.47 | 9.47 | 9.47 | 9.49 | 9.33 | 1.31M |
| August 13, 2026 | 9.85 | 9.41 | 9.41 | 9.87 | 9.24 | 3.1M |
| August 12, 2026 | 9.83 | 9.78 | 9.78 | 9.96 | 9.76 | 1.92M |
| August 11, 2026 | 9.88 | 9.9 | 9.9 | 10.01 | 9.73 | 2.53M |
| August 10, 2026 | 9.79 | 9.75 | 9.75 | 10.06 | 9.71 | 1.9M |
| August 07, 2026 | 9.97 | 9.9 | 9.9 | 10.19 | 9.75 | 3.3M |
| August 06, 2026 | 9.7 | 10.06 | 10.06 | 10.35 | 9.66 | 5.62M |
| August 05, 2026 | 9 | 9.26 | 9.26 | 9.32 | 8.94 | 3.77M |
| August 04, 2026 | 8.69 | 8.91 | 8.91 | 9.02 | 8.66 | 2.81M |
| August 03, 2026 | 8.64 | 8.74 | 8.74 | 8.87 | 8.57 | 2.57M |
| July 31, 2026 | 8.58 | 8.46 | 8.46 | 8.66 | 8.35 | 1.62M |
| July 30, 2026 | 8.51 | 8.67 | 8.67 | 8.74 | 8.48 | 1.3M |
| July 29, 2026 | 8.71 | 8.71 | 8.71 | 8.88 | 8.6 | 2.19M |
| July 28, 2026 | 8.57 | 8.79 | 8.79 | 8.8 | 8.49 | 2.17M |
| July 27, 2026 | 8.38 | 8.48 | 8.48 | 8.62 | 8.35 | 2.39M |
| July 23, 2026 | 8.36 | 8.37 | 8.37 | 8.4 | 8.19 | 2.62M |
| July 22, 2026 | 8.59 | 8.38 | 8.38 | 8.68 | 8.32 | 1.98M |
| July 21, 2026 | 8.69 | 8.59 | 8.59 | 8.76 | 8.58 | 2.58M |
| July 20, 2026 | 8.75 | 8.75 | 8.75 | 8.82 | 8.54 | 2.49M |
| July 17, 2026 | 8.67 | 8.71 | 8.71 | 8.94 | 8.65 | 5.59M |
| July 16, 2026 | 8.68 | 8.81 | 8.81 | 8.9 | 8.67 | 2.73M |
| July 15, 2026 | 8.71 | 8.68 | 8.68 | 8.85 | 8.61 | 2.14M |
| July 14, 2026 | 8.93 | 8.87 | 8.87 | 9.01 | 8.83 | 2.7M |
| July 13, 2026 | 9.16 | 8.97 | 8.97 | 9.22 | 8.88 | 2.87M |
| July 10, 2026 | 9.27 | 9.08 | 9.08 | 9.33 | 9.06 | 2.22M |
| July 09, 2026 | 9.16 | 9.27 | 9.27 | 9.3 | 9.08 | 2M |
| July 08, 2026 | 9.01 | 9.16 | 9.16 | 9.3 | 8.99 | 2.28M |
| July 07, 2026 | 9.28 | 9.21 | 9.21 | 9.31 | 9.05 | 2.33M |
AD
