The Adirondack Trust Company ( ADKT) - Price History
Stock symbol ADKT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ADKT (The Adirondack Trust Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $2,700 | $2,700 |
| November 2023 | $2,700 | $2,700 |
| October 2023 | $2,700 | $2,700 |
| September 2023 | $2,700 | $2,700 |
| August 2023 | $2,700 | $2,700 |
| July 2023 | $1,800 | $1,800 |
| June 2023 | $1,800 | $1,800 |
| May 2023 | $1,800 | $1,800 |
| April 2023 | $1,800 | $1,800 |
| March 2023 | $1,800 | $1,800 |
| February 2023 | $1,800 | $1,800 |
| January 2023 | $1,800 | $1,800 |
| December 2022 | $1,800 | $1,800 |
| November 2022 | $1,476.67 | $1,500 |
| October 2022 | $1,476.67 | $1,500 |
| September 2022 | $1,476.67 | $1,500 |
| August 2022 | $1,476.67 | $1,500 |
| July 2022 | $1,821.22 | $1,850 |
| June 2022 | $1,821.22 | $1,850 |
| May 2022 | $1,795.13 | $1,850 |
| April 2022 | $1,795.13 | $1,850 |
| March 2022 | $1,843.65 | $1,900 |
| February 2022 | $1,843.65 | $1,900 |
| January 2022 | $1,843.65 | $1,900 |
| December 2021 | $1,843.65 | $1,900 |
| November 2021 | $1,818.42 | $1,900 |
| October 2021 | $1,818.42 | $1,900 |
| September 2021 | $1,818.42 | $1,900 |
| August 2021 | $1,770.57 | $1,850 |
| July 2021 | $1,914.13 | $2,000 |
| June 2021 | $1,914.13 | $2,000 |
| May 2021 | $1,750.97 | $1,855 |
| April 2021 | $1,756.64 | $1,861 |
| March 2021 | $1,746.25 | $1,850 |
| February 2021 | $1,625.48 | $1,722.05 |
| January 2021 | $1,698.16 | $1,799.05 |
| December 2020 | $1,722.66 | $1,825 |
| November 2020 | $1,676.95 | $1,802 |
| October 2020 | $1,651.82 | $1,775 |
| September 2020 | $1,650.89 | $1,774 |
| August 2020 | $1,526.19 | $1,640 |
| July 2020 | $1,526.19 | $1,640 |
| June 2020 | $1,546.66 | $1,662 |
| May 2020 | $1,522.70 | $1,662 |
| April 2020 | $1,626.23 | $1,775 |
| March 2020 | $1,557.51 | $1,700 |
| February 2020 | $1,580.19 | $1,724.75 |
| January 2020 | $1,575.61 | $1,719.75 |
| December 2019 | $1,575.61 | $1,719.75 |
| November 2019 | $1,507.12 | $1,670 |
| October 2019 | $1,507.12 | $1,670 |
| September 2019 | $1,489.07 | $1,650 |
| August 2019 | $1,539.61 | $1,706 |
| July 2019 | $1,466.51 | $1,625 |
| June 2019 | $1,462 | $1,620 |
| May 2019 | $1,438.76 | $1,620 |
| April 2019 | $1,381.92 | $1,556 |
| March 2019 | $1,487.60 | $1,675 |
| February 2019 | $1,500.93 | $1,690 |
| January 2019 | $1,398.79 | $1,575 |
| December 2018 | $1,398.79 | $1,575 |
| November 2018 | $1,377.87 | $1,577.23 |
| October 2018 | $1,419.60 | $1,625 |
| September 2018 | $1,375.92 | $1,575 |
| August 2018 | $1,410.87 | $1,615 |
| July 2018 | $1,467.65 | $1,680 |
| June 2018 | $1,467.65 | $1,680 |
| May 2018 | $1,445.37 | $1,680 |
| April 2018 | $1,458.28 | $1,695 |
| March 2018 | $1,458.28 | $1,695 |
| February 2018 | $1,376.55 | $1,600 |
| January 2018 | $1,333.53 | $1,550 |
| December 2017 | $1,376.55 | $1,600 |
| November 2017 | $1,388.47 | $1,640 |
| October 2017 | $1,396.94 | $1,650 |
| September 2017 | $1,396.94 | $1,650 |
| August 2017 | $1,396.94 | $1,650 |
| July 2017 | $1,437.58 | $1,698 |
| June 2017 | $1,437.58 | $1,698 |
| May 2017 | $1,415.99 | $1,698 |
| April 2017 | $1,415.99 | $1,698 |
| March 2017 | $1,334.26 | $1,600 |
| February 2017 | $1,334.26 | $1,600 |
| January 2017 | $1,349.27 | $1,618 |
| December 2016 | $1,349.27 | $1,618 |
| November 2016 | $1,272.20 | $1,550 |
| October 2016 | $1,272.20 | $1,550 |
| September 2016 | $1,272.20 | $1,550 |
| August 2016 | $1,202.43 | $1,465 |
| July 2016 | $1,202.43 | $1,465 |
| June 2016 | $1,333.76 | $1,625 |
| May 2016 | $1,312.83 | $1,625 |
| April 2016 | $1,312.83 | $1,625 |
| March 2016 | $1,252.23 | $1,550 |
| February 2016 | $1,296.67 | $1,605 |
| January 2016 | $1,333.02 | $1,650 |
| December 2015 | $1,333.02 | $1,650 |
| November 2015 | $1,312.42 | $1,650 |
| October 2015 | $1,332.31 | $1,675 |
| September 2015 | $1,332.31 | $1,675 |
| August 2015 | $1,332.31 | $1,675 |
| July 2015 | $1,325.15 | $1,666 |
| June 2015 | $1,344.24 | $1,690 |
| May 2015 | $1,351.79 | $1,725 |
| April 2015 | $1,351.79 | $1,725 |
| March 2015 | $1,312.61 | $1,675 |
| February 2015 | $1,312.61 | $1,675 |
| January 2015 | $1,312.61 | $1,675 |
| December 2014 | $1,335.80 | $1,704.59 |
| November 2014 | $1,297.84 | $1,681 |
| October 2014 | $1,297.84 | $1,681 |
| September 2014 | $1,300.93 | $1,685 |
| August 2014 | $1,331.81 | $1,725 |
| July 2014 | $1,331.81 | $1,725 |
| June 2014 | $1,273.91 | $1,650 |
| May 2014 | $1,254.22 | $1,650 |
| April 2014 | $1,204.81 | $1,585 |
| March 2014 | $1,204.81 | $1,585 |
| February 2014 | $1,201 | $1,579.99 |
| January 2014 | $1,201.01 | $1,580 |
| December 2013 | $1,216.21 | $1,600 |
| November 2013 | $1,170.65 | $1,565 |
| October 2013 | $1,166.91 | $1,560 |
| September 2013 | $1,122.03 | $1,500 |
| August 2013 | $1,122.03 | $1,500 |
| July 2013 | $1,105.57 | $1,478 |
| June 2013 | $1,159.43 | $1,550 |
| May 2013 | $1,085.53 | $1,475 |
| April 2013 | $1,085.53 | $1,475 |
| March 2013 | $1,085.53 | $1,475 |
| February 2013 | $1,085.53 | $1,475 |
| January 2013 | $1,103.93 | $1,500 |
| December 2012 | $1,041.37 | $1,415 |
| November 2012 | $1,059.77 | $1,440 |
| October 2012 | $1,059.77 | $1,440 |
| September 2012 | $1,056.09 | $1,435 |
| August 2012 | $1,056.09 | $1,435 |
| July 2012 | $1,056.09 | $1,435 |
| June 2012 | $1,056.09 | $1,435 |
| May 2012 | $1,038.43 | $1,435 |
| April 2012 | $988.50 | $1,366 |
| March 2012 | $988.50 | $1,366 |
| February 2012 | $976.92 | $1,350 |
| January 2012 | $976.92 | $1,350 |
| December 2011 | $963.89 | $1,332 |
| November 2011 | $939.42 | $1,322 |
| October 2011 | $939.42 | $1,322 |
| September 2011 | $939.42 | $1,322 |
| August 2011 | $935.16 | $1,316 |
| July 2011 | $935.16 | $1,316 |
| June 2011 | $950.08 | $1,337 |
| May 2011 | $932.34 | $1,335 |
| April 2011 | $886.94 | $1,270 |
| March 2011 | $886.94 | $1,270 |
| February 2011 | $886.94 | $1,270 |
| January 2011 | $886.94 | $1,270 |
| December 2010 | $882.75 | $1,264 |
| November 2010 | $861.89 | $1,280 |
| October 2010 | $875.36 | $1,300 |
| September 2010 | $845.06 | $1,255 |
| August 2010 | $845.06 | $1,255 |
| July 2010 | $845.06 | $1,255 |
| June 2010 | $909.03 | $1,350 |
| May 2010 | $894.89 | $1,350 |
| April 2010 | $894.89 | $1,350 |
| March 2010 | $894.89 | $1,350 |
| February 2010 | $894.89 | $1,350 |
| January 2010 | $911.46 | $1,375 |
| December 2009 | $928.03 | $1,400 |
| November 2009 | $904.32 | $1,385 |
| October 2009 | $904.32 | $1,385 |
| September 2009 | $931.74 | $1,427 |
| August 2009 | $914.11 | $1,400 |
| July 2009 | $914.11 | $1,400 |
| June 2009 | $979.40 | $1,500 |
| May 2009 | $934.76 | $1,450 |
| April 2009 | $902.53 | $1,400 |
| March 2009 | $902.53 | $1,400 |
| February 2009 | $902.53 | $1,400 |
ADKT
Price: $2,700
52 week price:
Dividend Yield: 3.57%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: 65.22%
Dividend Per Share: 57.00 USD
Earnings Per Share: 87.39 USD
P/E Ratio: 14.44
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1
Market Capitalization: 207.5 million
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 0.65%
DGR5: 0.58%
DGR10: 5.90%