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 $1,240.44 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,262.07, while $1000 invested 1 year ago would be worth $486.08. This corresponds to total returns of 24.04%, 526.21%, -51.39%, respectively, with annualized returns of 2.18%, 44.3%, -51.39%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 8.91 | 9.16 | 9.16 | 9.17 | 8.84 | 2.62M |
| July 02, 2026 | 8.7 | 8.95 | 8.95 | 9.01 | 8.66 | 4.37M |
| July 01, 2026 | 8.56 | 8.61 | 8.61 | 8.76 | 8.52 | 3.04M |
| June 30, 2026 | 8.49 | 8.37 | 8.37 | 8.53 | 8.29 | 2.78M |
| June 29, 2026 | 8.76 | 8.37 | 8.37 | 8.85 | 8.23 | 4.3M |
| June 26, 2026 | 8.7 | 8.75 | 8.75 | 8.89 | 8.63 | 5.93M |
| June 25, 2026 | 8.73 | 8.72 | 8.72 | 9.04 | 8.6 | 3.58M |
| June 24, 2026 | 8.73 | 8.7 | 8.7 | 8.86 | 8.65 | 3.19M |
| June 23, 2026 | 8.7 | 8.69 | 8.69 | 8.79 | 8.48 | 2.99M |
| June 22, 2026 | 8.36 | 8.57 | 8.57 | 8.7 | 8.28 | 3.64M |
| June 18, 2026 | 8.52 | 8.31 | 8.31 | 8.62 | 8.29 | 8.92M |
| June 17, 2026 | 8.51 | 8.42 | 8.42 | 8.68 | 8.39 | 3.22M |
| June 16, 2026 | 8.45 | 8.58 | 8.58 | 8.8 | 8.43 | 3.4M |
| June 15, 2026 | 8.26 | 8.5 | 8.5 | 8.57 | 8.22 | 4.51M |
| June 12, 2026 | 8.29 | 8.21 | 8.21 | 8.38 | 8.17 | 3.02M |
| June 11, 2026 | 8.43 | 8.32 | 8.32 | 8.49 | 8.11 | 4.47M |
| June 10, 2026 | 8.29 | 8.48 | 8.48 | 8.9 | 8.29 | 4.16M |
| June 09, 2026 | 8.09 | 8.12 | 8.12 | 8.3 | 8.02 | 3.11M |
| June 08, 2026 | 7.88 | 8.06 | 8.06 | 8.11 | 7.88 | 2.61M |
| June 05, 2026 | 8.07 | 7.97 | 7.97 | 8.16 | 7.9 | 2.42M |
| June 04, 2026 | 7.83 | 7.98 | 7.98 | 8.14 | 7.83 | 2.2M |
| June 03, 2026 | 7.53 | 7.76 | 7.76 | 7.79 | 7.46 | 2.82M |
| June 02, 2026 | 7.76 | 7.6 | 7.6 | 7.8 | 7.45 | 3.27M |
| June 01, 2026 | 7.98 | 7.9 | 7.9 | 8.06 | 7.7 | 3.55M |
| May 29, 2026 | 8 | 7.98 | 7.98 | 8.18 | 7.96 | 2.95M |
| May 28, 2026 | 7.92 | 7.93 | 7.93 | 8.07 | 7.88 | 2.76M |
| May 27, 2026 | 8.15 | 7.92 | 7.92 | 8.28 | 7.88 | 3.55M |
| May 26, 2026 | 8.22 | 8.15 | 8.15 | 8.29 | 8.08 | 3.21M |
| May 22, 2026 | 8.42 | 8.24 | 8.24 | 8.53 | 8.18 | 2.97M |
| May 21, 2026 | 8.45 | 8.46 | 8.46 | 8.61 | 8.43 | 3.34M |
| May 20, 2026 | 8.6 | 8.56 | 8.56 | 8.78 | 8.49 | 4.54M |
| May 19, 2026 | 8.41 | 8.63 | 8.63 | 8.63 | 8.39 | 3.07M |
| May 18, 2026 | 8.32 | 8.38 | 8.38 | 8.43 | 8.26 | 3.35M |
| May 15, 2026 | 8.48 | 8.27 | 8.27 | 8.54 | 8.2 | 3.72M |
| May 14, 2026 | 8.65 | 8.5 | 8.5 | 8.79 | 8.46 | 3.32M |
| May 13, 2026 | 8.35 | 8.5 | 8.5 | 8.72 | 8.3 | 4.26M |
| May 12, 2026 | 7.91 | 8.41 | 8.41 | 8.61 | 7.89 | 8.22M |
| May 11, 2026 | 8.2 | 7.88 | 7.88 | 8.31 | 7.81 | 8.58M |
| May 08, 2026 | 8.65 | 8.17 | 8.17 | 8.92 | 8.02 | 10.18M |
| May 07, 2026 | 7.53 | 8.47 | 8.47 | 8.61 | 7.5 | 29.7M |
| May 06, 2026 | 10.16 | 10.08 | 10.08 | 10.34 | 9.85 | 8.86M |
| May 05, 2026 | 10.43 | 10.25 | 10.25 | 10.56 | 10.05 | 6.49M |
| May 04, 2026 | 10.45 | 10.31 | 10.31 | 10.65 | 10.13 | 7.8M |
| May 01, 2026 | 10.28 | 10.52 | 10.52 | 10.57 | 10.27 | 4.13M |
| April 30, 2026 | 10.65 | 10.25 | 10.25 | 10.85 | 10.19 | 7.3M |
| April 29, 2026 | 10.81 | 10.6 | 10.6 | 10.88 | 10.41 | 4.26M |
| April 28, 2026 | 10.91 | 10.9 | 10.9 | 11.05 | 10.68 | 3.74M |
| April 27, 2026 | 11.25 | 10.93 | 10.93 | 11.33 | 10.92 | 5.55M |
| April 24, 2026 | 11.08 | 11.26 | 11.26 | 11.42 | 10.99 | 4.04M |
| April 23, 2026 | 10.85 | 11.08 | 11.08 | 11.29 | 10.85 | 6.03M |
| April 22, 2026 | 10.83 | 10.95 | 10.95 | 11.16 | 10.63 | 4.97M |
| April 21, 2026 | 11.12 | 10.78 | 10.78 | 11.33 | 10.64 | 5.23M |
| April 20, 2026 | 10.85 | 10.88 | 10.88 | 11.05 | 10.68 | 4.88M |
| April 17, 2026 | 11 | 11.01 | 11.01 | 11.2 | 10.77 | 20.22M |
| April 16, 2026 | 10.65 | 10.74 | 10.74 | 10.93 | 10.42 | 4.57M |
| April 15, 2026 | 10.52 | 10.65 | 10.65 | 10.72 | 10.51 | 4.36M |
AD
