ADMA Biologics Stock Price History
NASDAQ: ADMAHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
10.36+0.03 (+0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADMA price history at a glance
The price history for ADMA Biologics (ADMA) on this page begins on October 14, 2013, when the stock closed at $8.53; it most recently closed at $10.36 on October 5, 2026. The highest price in this record is $25.67, reached on April 28, 2025; the latest close is 59.6% below that peak. Across the 12 complete calendar years in the table, ADMA finished higher in 5 and lower in 7. Its best year was 2024 (+308.0%) and its worst was 2020 (-48.1%).
Over roughly 13 years the share price changed +21.5%, a 1.5% compound annual price return (excluding dividends). In the last 12 months alone, ADMA has lost 29.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $25.67
- Date of high
- Apr 28, 2025
- Low since 2013
- $1.01
- Date of low
- Oct 18, 2021
- 52-week high
- $20.46
- 52-week low
- $7.21
- Last close
- $10.36
ADMA returns
1 week
+6.58%
1 month
+9.63%
3 months
+14.10%
6 months
+6.80%
Year to date
-43.20%
1 year
-29.72%
3 years
+222.74%
5 years
+841.82%
ADMA price return, excluding dividends.
ADMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.36 | -42.06% |
| 2025 | 17.88 | -3.04% |
| 2024 | 18.44 | +307.96% |
| 2023 | 4.52 | +16.49% |
| 2022 | 3.88 | +175.18% |
| 2021 | 1.41 | -27.69% |
| 2020 | 1.95 | -48.14% |
| 2019 | 3.76 | +27.46% |
| 2018 | 2.95 | -8.10% |
| 2017 | 3.21 | -37.30% |
| 2016 | 5.12 | -36.56% |
| 2015 | 8.07 | -29.52% |
| 2014 | 11.45 | +45.86% |
| 2013* | 7.85 | -7.97% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ADMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.32 | 10.51 | 10.25 | 10.36 | +0.29% | |
| 10.09 | 10.45 | 10.03 | 10.33 | +1.87% | |
| 10.15 | 10.31 | 10.07 | 10.14 | -0.39% | |
| 10.20 | 10.35 | 9.98 | 10.18 | +0.69% | |
| 9.63 | 10.19 | 9.62 | 10.11 | +4.01% | |
| 10.02 | 10.29 | 9.68 | 9.72 | -2.11% | |
| 10.07 | 10.26 | 9.91 | 9.93 | -1.00% | |
| 9.98 | 10.14 | 9.80 | 10.03 | +0.70% | |
| 10.04 | 10.19 | 9.89 | 9.96 | -1.58% | |
| 9.38 | 10.17 | 9.25 | 10.12 | +7.89% | |
| 9.55 | 9.63 | 9.23 | 9.38 | -1.47% | |
| 9.67 | 9.83 | 9.37 | 9.52 | -1.86% | |
| 9.81 | 9.84 | 9.43 | 9.70 | -1.12% | |
| 9.54 | 9.84 | 9.45 | 9.81 | +3.21% | |
| 9.19 | 9.54 | 9.10 | 9.51 | +4.34% | |
| 8.92 | 9.13 | 8.81 | 9.11 | +1.79% | |
| 9.00 | 9.05 | 8.88 | 8.95 | +0.56% | |
| 8.59 | 8.98 | 8.54 | 8.90 | +3.37% | |
| 9.08 | 9.13 | 8.55 | 8.61 | -5.80% | |
| 9.34 | 9.38 | 9.07 | 9.14 | -0.98% | |
| 9.44 | 9.50 | 9.20 | 9.23 | -1.70% | |
| 9.39 | 9.50 | 9.33 | 9.39 | -0.63% | |
| 9.47 | 9.51 | 9.32 | 9.45 | -0.94% | |
| 9.51 | 9.65 | 9.41 | 9.54 | -0.83% | |
| 9.43 | 9.62 | 9.39 | 9.62 | +0.42% | |
| 9.52 | 9.60 | 9.35 | 9.58 | +0.74% | |
| 9.34 | 9.63 | 9.32 | 9.51 | +1.93% | |
| 9.38 | 9.51 | 9.29 | 9.33 | -0.64% | |
| 9.33 | 9.48 | 9.22 | 9.39 | +0.54% | |
| 9.46 | 9.51 | 9.34 | 9.34 | -1.48% | |
| 9.56 | 9.63 | 9.39 | 9.48 | -1.56% | |
| 9.70 | 9.72 | 9.54 | 9.63 | -0.93% | |
| 9.56 | 9.76 | 9.52 | 9.72 | +1.78% | |
| 9.80 | 9.91 | 9.54 | 9.55 | -2.95% | |
| 9.77 | 9.95 | 9.68 | 9.84 | +0.82% | |
| 9.98 | 10.08 | 9.70 | 9.76 | -2.89% | |
| 9.76 | 10.12 | 9.70 | 10.05 | +5.35% | |
| 9.35 | 9.58 | 9.34 | 9.54 | +2.14% | |
| 9.51 | 9.60 | 9.32 | 9.34 | -1.37% | |
| 9.47 | 9.49 | 9.33 | 9.47 | +0.64% | |
| 9.85 | 9.87 | 9.24 | 9.41 | -3.78% | |
| 9.83 | 9.96 | 9.76 | 9.78 | -1.26% | |
| 9.88 | 10.01 | 9.73 | 9.91 | +1.59% | |
| 9.79 | 10.06 | 9.71 | 9.75 | -1.52% | |
| 9.97 | 10.19 | 9.75 | 9.90 | -1.59% | |
| 9.70 | 10.35 | 9.66 | 10.06 | +8.64% | |
| 9.00 | 9.32 | 8.94 | 9.26 | +3.93% | |
| 8.69 | 9.02 | 8.66 | 8.91 | +1.95% | |
| 8.64 | 8.87 | 8.57 | 8.74 | +3.31% | |
| 8.58 | 8.66 | 8.35 | 8.46 | -2.42% | |
| 8.51 | 8.74 | 8.48 | 8.67 | -0.46% | |
| 8.71 | 8.88 | 8.60 | 8.71 | -0.91% | |
| 8.57 | 8.80 | 8.50 | 8.79 | +3.66% | |
| 8.38 | 8.62 | 8.35 | 8.48 | +2.54% | |
| 8.40 | 8.47 | 8.17 | 8.27 | -1.19% | |
| 8.36 | 8.40 | 8.19 | 8.37 | -0.12% | |
| 8.59 | 8.68 | 8.32 | 8.38 | -2.44% | |
| 8.69 | 8.76 | 8.58 | 8.59 | -1.83% | |
| 8.75 | 8.83 | 8.54 | 8.75 | +0.46% | |
| 8.67 | 8.94 | 8.65 | 8.71 | -1.14% | |
| 8.68 | 8.90 | 8.67 | 8.81 | +1.50% | |
| 8.71 | 8.85 | 8.61 | 8.68 | -2.14% | |
| 8.93 | 9.01 | 8.83 | 8.87 | -1.11% | |
| 9.16 | 9.22 | 8.88 | 8.97 | -1.21% | |
| 9.27 | 9.33 | 9.06 | 9.08 | -2.05% | |
| 9.16 | 9.30 | 9.08 | 9.27 | +1.20% | |
| 9.01 | 9.30 | 9.00 | 9.16 | -0.54% | |
| 9.28 | 9.31 | 9.05 | 9.21 | +0.55% | |
| 8.92 | 9.17 | 8.84 | 9.16 | +2.35% | |
| 8.70 | 9.01 | 8.66 | 8.95 | +3.95% | |
| 8.56 | 8.76 | 8.52 | 8.61 | +2.87% | |
| 8.49 | 8.53 | 8.29 | 8.37 | 0.00% | |
| 8.76 | 8.85 | 8.23 | 8.37 | -4.34% | |
| 8.70 | 8.89 | 8.63 | 8.75 | +0.34% | |
| 8.73 | 9.04 | 8.60 | 8.72 | +0.23% | |
| 8.73 | 8.86 | 8.65 | 8.70 | +0.12% | |
| 8.70 | 8.79 | 8.48 | 8.69 | +1.40% | |
| 8.36 | 8.70 | 8.28 | 8.57 | +3.13% | |
| 8.52 | 8.62 | 8.29 | 8.31 | -1.31% | |
| 8.51 | 8.68 | 8.39 | 8.42 | -1.86% | |
| 8.45 | 8.80 | 8.43 | 8.58 | +0.94% | |
| 8.26 | 8.57 | 8.22 | 8.50 | +3.53% | |
| 8.29 | 8.38 | 8.17 | 8.21 | -1.32% | |
| 8.43 | 8.50 | 8.11 | 8.32 | -1.89% | |
| 8.29 | 8.90 | 8.29 | 8.48 | +4.43% | |
| 8.09 | 8.30 | 8.02 | 8.12 | +0.74% | |
| 7.88 | 8.11 | 7.88 | 8.06 | +1.13% | |
| 8.07 | 8.16 | 7.90 | 7.97 | -0.13% | |
| 7.83 | 8.14 | 7.83 | 7.98 | +2.84% | |
| 7.53 | 7.79 | 7.46 | 7.76 | +2.11% | |
| 7.76 | 7.80 | 7.45 | 7.60 | -3.80% | |
| 7.98 | 8.06 | 7.70 | 7.90 | -1.00% | |
| 8.00 | 8.18 | 7.96 | 7.98 | +0.63% | |
| 7.92 | 8.07 | 7.88 | 7.93 | +0.13% | |
| 8.15 | 8.28 | 7.88 | 7.92 | -2.82% | |
| 8.22 | 8.29 | 8.08 | 8.15 | -1.09% | |
| 8.42 | 8.54 | 8.18 | 8.24 | -2.60% | |
| 8.45 | 8.61 | 8.43 | 8.46 | -1.17% | |
| 8.60 | 8.78 | 8.49 | 8.56 | -0.81% | |
| 8.41 | 8.63 | 8.39 | 8.63 | +2.98% | |
| 8.32 | 8.43 | 8.26 | 8.38 | +1.33% | |
| 8.48 | 8.54 | 8.20 | 8.27 | -2.71% | |
| 8.65 | 8.79 | 8.46 | 8.50 | 0.00% | |
| 8.35 | 8.72 | 8.30 | 8.50 | +1.07% | |
| 7.91 | 8.61 | 7.89 | 8.41 | +6.73% | |
| 8.20 | 8.31 | 7.81 | 7.88 | -3.55% | |
| 8.65 | 8.92 | 8.02 | 8.17 | -3.54% | |
| 7.53 | 8.61 | 7.50 | 8.47 | -15.97% | |
| 10.16 | 10.34 | 9.85 | 10.08 | -1.66% | |
| 10.43 | 10.56 | 10.05 | 10.25 | -0.58% | |
| 10.46 | 10.66 | 10.13 | 10.31 | -2.00% | |
| 10.28 | 10.57 | 10.27 | 10.52 | +2.63% | |
| 10.65 | 10.85 | 10.19 | 10.25 | -3.30% | |
| 10.81 | 10.88 | 10.41 | 10.60 | -2.75% | |
| 10.91 | 11.06 | 10.68 | 10.90 | -0.27% | |
| 11.25 | 11.33 | 10.92 | 10.93 | -2.93% | |
| 11.08 | 11.42 | 10.99 | 11.26 | +1.62% | |
| 10.85 | 11.29 | 10.85 | 11.08 | +1.19% | |
| 10.83 | 11.16 | 10.63 | 10.95 | +1.58% | |
| 11.12 | 11.33 | 10.64 | 10.78 | -0.92% | |
| 10.85 | 11.05 | 10.68 | 10.88 | -1.18% | |
| 11.00 | 11.20 | 10.77 | 11.01 | +2.51% | |
| 10.65 | 10.93 | 10.42 | 10.74 | +0.85% | |
| 10.52 | 10.72 | 10.51 | 10.65 | +1.53% | |
| 10.36 | 10.76 | 10.32 | 10.49 | +1.06% | |
| 9.74 | 10.56 | 9.68 | 10.38 | +7.01% | |
| 9.88 | 10.03 | 9.66 | 9.70 | -2.41% | |
| 9.67 | 10.15 | 9.60 | 9.94 | +1.12% | |
| 9.59 | 9.91 | 9.32 | 9.83 | +6.16% | |
| 9.22 | 9.45 | 9.09 | 9.26 | -0.22% | |
| 9.22 | 9.53 | 9.21 | 9.28 | +0.98% | |
| 8.90 | 9.26 | 8.80 | 9.19 | +0.88% | |
| 9.04 | 9.60 | 8.99 | 9.11 | +1.11% | |
| 9.15 | 9.42 | 8.95 | 9.01 | -1.53% | |
| 9.13 | 9.39 | 8.86 | 9.15 | -1.08% | |
| 9.47 | 9.81 | 8.86 | 9.25 | +11.58% | |
| 8.98 | 9.05 | 7.21 | 8.29 | -13.91% | |
| 11.45 | 11.45 | 8.62 | 9.63 | -15.00% | |
| 13.40 | 13.51 | 10.90 | 11.33 | -16.63% | |
| 14.67 | 14.84 | 13.57 | 13.59 | -5.10% | |
| 15.05 | 15.23 | 14.22 | 14.32 | -4.66% | |
| 14.75 | 15.15 | 14.53 | 15.02 | +1.01% | |
| 15.96 | 15.96 | 14.81 | 14.87 | -7.93% | |
| 15.91 | 16.39 | 15.66 | 16.15 | +1.96% | |
| 15.16 | 15.85 | 15.03 | 15.84 | +4.55% | |
| 15.12 | 15.22 | 14.86 | 15.15 | +1.07% | |
| 15.42 | 15.66 | 14.96 | 14.99 | -4.34% | |
| 15.76 | 15.82 | 15.43 | 15.67 | -1.01% | |
| 15.69 | 16.18 | 15.62 | 15.83 | +0.13% | |
| 15.68 | 15.92 | 15.03 | 15.81 | +2.73% | |
| 15.32 | 15.62 | 15.16 | 15.39 | -1.97% | |
| 16.47 | 16.94 | 15.51 | 15.70 | -5.08% | |
| 16.46 | 16.71 | 16.15 | 16.54 | +0.98% | |
| 16.32 | 16.69 | 16.08 | 16.38 | -1.21% | |
| 15.70 | 17.16 | 15.70 | 16.58 | +6.49% | |
| 14.90 | 15.63 | 14.55 | 15.57 | +2.57% | |
| 16.25 | 16.60 | 14.72 | 15.18 | -3.19% | |
| 15.55 | 16.16 | 15.55 | 15.68 | +1.03% | |
| 16.36 | 16.40 | 15.35 | 15.52 | -4.73% | |
| 16.06 | 16.50 | 15.89 | 16.29 | +1.18% | |
| 16.19 | 16.56 | 16.07 | 16.10 | -1.35% | |
| 15.94 | 16.77 | 15.87 | 16.32 | +2.06% | |
| 15.93 | 16.09 | 15.72 | 15.99 | +0.25% | |
| 16.08 | 16.41 | 15.91 | 15.95 | -0.87% | |
| 15.71 | 16.49 | 15.71 | 16.09 | +3.21% | |
| 16.13 | 16.15 | 15.56 | 15.59 | -4.24% | |
| 16.25 | 16.49 | 15.84 | 16.28 | 0.00% | |
| 16.48 | 16.65 | 16.21 | 16.28 | -0.55% | |
| 16.43 | 16.50 | 16.16 | 16.37 | -0.37% | |
| 16.31 | 16.60 | 16.09 | 16.43 | +3.07% | |
| 16.50 | 16.92 | 15.79 | 15.94 | -3.34% | |
| 17.67 | 17.67 | 16.40 | 16.49 | -5.88% | |
| 17.53 | 18.00 | 17.34 | 17.52 | +0.11% | |
| 17.14 | 17.62 | 17.06 | 17.50 | +1.16% | |
| 16.96 | 18.00 | 16.86 | 17.30 | +1.70% | |
| 16.24 | 17.02 | 16.22 | 17.01 | +4.16% | |
| 16.56 | 16.57 | 16.22 | 16.33 | -1.51% | |
| 17.04 | 17.13 | 16.53 | 16.58 | -2.24% | |
| 16.61 | 17.16 | 16.60 | 16.96 | +1.37% | |
| 17.30 | 17.74 | 16.63 | 16.73 | -3.85% | |
| 17.33 | 17.79 | 17.24 | 17.40 | +0.23% | |
| 17.61 | 17.63 | 17.15 | 17.36 | -1.31% | |
| 16.96 | 17.65 | 16.62 | 17.59 | +1.62% | |
| 17.64 | 17.67 | 17.20 | 17.31 | -1.09% | |
| 18.33 | 18.33 | 17.46 | 17.50 | -4.27% | |
| 17.62 | 18.34 | 17.50 | 18.28 | +3.28% | |
| 17.94 | 18.33 | 17.47 | 17.70 | -1.28% | |
| 17.80 | 18.20 | 16.24 | 17.93 | -0.11% | |
| 18.06 | 18.19 | 17.86 | 17.95 | -0.66% | |
| 18.57 | 18.76 | 17.92 | 18.07 | -3.99% | |
| 18.48 | 18.95 | 18.21 | 18.82 | +2.62% | |
| 18.08 | 18.55 | 17.88 | 18.34 | +1.72% | |
| 17.89 | 18.19 | 17.65 | 18.03 | +0.84% | |
| 18.37 | 18.75 | 17.45 | 17.88 | -1.97% | |
| 18.32 | 18.40 | 18.17 | 18.24 | -0.65% | |
| 19.07 | 19.19 | 18.32 | 18.36 | -3.92% | |
| 19.21 | 19.40 | 19.00 | 19.11 | -0.88% | |
| 19.53 | 19.53 | 19.23 | 19.28 | -1.33% | |
| 19.57 | 19.69 | 19.36 | 19.54 | +0.26% | |
| 19.84 | 19.84 | 19.49 | 19.49 | -1.96% | |
| 19.58 | 19.94 | 19.53 | 19.88 | +1.53% | |
| 18.80 | 19.69 | 18.80 | 19.58 | +4.09% | |
| 18.85 | 19.24 | 18.75 | 18.81 | -0.11% | |
| 19.03 | 19.06 | 18.42 | 18.83 | -1.77% | |
| 19.59 | 19.88 | 18.33 | 19.17 | -2.84% | |
| 19.79 | 19.97 | 19.45 | 19.73 | -0.25% | |
| 20.33 | 20.46 | 19.76 | 19.78 | -2.94% | |
| 20.10 | 20.40 | 19.76 | 20.38 | +2.00% | |
| 19.88 | 20.17 | 19.77 | 19.98 | +0.91% | |
| 19.31 | 19.87 | 19.15 | 19.80 | +2.11% | |
| 20.01 | 20.01 | 19.13 | 19.39 | -2.32% | |
| 20.09 | 20.10 | 19.63 | 19.85 | -1.29% | |
| 19.61 | 20.22 | 19.56 | 20.11 | +1.98% | |
| 19.37 | 20.14 | 19.25 | 19.72 | +2.44% | |
| 19.43 | 19.89 | 19.05 | 19.25 | -0.67% | |
| 18.96 | 19.48 | 18.73 | 19.38 | +1.04% | |
| 19.31 | 19.44 | 18.82 | 19.18 | +0.21% | |
| 19.06 | 19.48 | 19.00 | 19.14 | -0.36% | |
| 18.34 | 19.22 | 18.30 | 19.21 | +4.86% | |
| 17.23 | 18.44 | 17.16 | 18.32 | +6.64% | |
| 16.36 | 17.57 | 16.30 | 17.18 | +5.01% | |
| 16.25 | 16.95 | 16.23 | 16.36 | +2.57% | |
| 15.72 | 16.03 | 15.46 | 15.95 | +1.66% | |
| 15.35 | 15.72 | 15.24 | 15.69 | +1.75% | |
| 15.41 | 15.61 | 15.22 | 15.42 | -0.90% | |
| 15.45 | 15.90 | 15.40 | 15.56 | -0.89% | |
| 16.35 | 16.48 | 15.67 | 15.70 | -4.62% | |
| 16.07 | 16.67 | 15.93 | 16.46 | +2.68% | |
| 14.76 | 16.07 | 14.70 | 16.03 | +8.97% | |
| 14.63 | 14.79 | 14.18 | 14.71 | +1.31% | |
| 14.06 | 14.52 | 13.76 | 14.52 | +3.49% | |
| 14.89 | 15.24 | 13.83 | 14.03 | -8.72% | |
| 14.52 | 15.65 | 14.42 | 15.37 | +5.06% | |
| 15.17 | 15.58 | 14.62 | 14.63 | -4.81% | |
| 15.49 | 15.68 | 15.11 | 15.37 | -0.71% | |
| 15.20 | 15.51 | 15.07 | 15.48 | +1.38% | |
| 15.41 | 15.76 | 15.26 | 15.27 | -1.67% | |
| 15.54 | 15.75 | 15.29 | 15.53 | -0.26% | |
| 15.36 | 15.60 | 15.22 | 15.57 | -0.19% | |
| 15.30 | 15.66 | 14.58 | 15.60 | +2.77% | |
| 15.30 | 16.08 | 15.16 | 15.18 | -0.46% | |
| 15.15 | 15.39 | 15.07 | 15.25 | +0.59% | |
| 14.71 | 15.45 | 14.71 | 15.16 | +3.02% | |
| 14.61 | 14.81 | 14.34 | 14.72 | +0.17% | |
| 14.49 | 14.80 | 14.49 | 14.69 | +2.30% | |
| 14.43 | 14.60 | 14.13 | 14.36 | -1.37% | |
| 15.10 | 15.18 | 14.47 | 14.56 | -3.51% | |
| 15.00 | 15.60 | 14.95 | 15.09 | +0.94% | |
| 14.55 | 15.41 | 14.44 | 14.95 | +2.75% | |
| 14.55 | 14.62 | 14.30 | 14.55 | +0.07% | |
| 14.78 | 14.78 | 14.28 | 14.54 | -1.36% | |
| 14.61 | 14.82 | 14.32 | 14.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADMA chart for longer ranges.