ADMA Biologics, Inc. (ADMA) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +13.6%
- 3M
- -1.3%
- YTD
- -48.8%
- 1Y
- -48.8%
- 3Y
- +37.5%
- 5Y
- +43.4%
Loading 10-year price history...
ADMA Historical Performance
ADMA Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -8.8%
- 2014 annual price return
- +48.9%
- 2015 annual price return
- -29.5%
- 2016 annual price return
- -35.0%
- 2017 annual price return
- -35.5%
- 2018 annual price return
- -27.6%
- 2019 annual price return
- +52.7%
- 2020 annual price return
- -50.5%
- 2021 annual price return
- -33.2%
- 2022 annual price return
- +163.9%
- 2023 annual price return
- +16.8%
- 2024 annual price return
- +276.9%
- 2025 annual price return
- +1.5%
- 2026 annual price return
- -12.9%
ADMA Stock Price Trajectory (2013–2026)
As of July 7, 2026, ADMA Biologics, Inc. (ADMA) trades at $9.16, representing a -48.8% return over the past year. The stock has delivered a +506.6% total return over five years (+43.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $25.67 on April 28, 2025. From this peak, ADMA has corrected -64.3%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers GRFS (-19.2% 1Y), BIO (+19.5% 1Y), and PRPH (-83.7% 1Y), ADMA has underperformed the peer group average. Compare ADMA vs GRFS →
ADMA Historical Price Data · from 2013
Rows 1–50 of 3,197| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 8.91 | 9.17 | 8.84 | 9.16 | 2.60M | +2.35% |
| 2026-07-02 | 8.71 | 9.01 | 8.66 | 8.95 | 4.32M | +3.95% |
| 2026-07-01 | 8.56 | 8.76 | 8.52 | 8.61 | 2.98M | +2.87% |
| 2026-06-30 | 8.49 | 8.53 | 8.29 | 8.37 | 2.67M | 0.00% |
| 2026-06-29 | 8.76 | 8.85 | 8.23 | 8.37 | 4.18M | -4.34% |
| 2026-06-26 | 8.72 | 8.88 | 8.63 | 8.75 | 0 | +0.34% |
| 2026-06-25 | 8.74 | 9.04 | 8.60 | 8.72 | 3.54M | +0.23% |
| 2026-06-24 | 8.73 | 8.86 | 8.65 | 8.70 | 3.06M | +0.12% |
| 2026-06-23 | 8.74 | 8.79 | 8.47 | 8.69 | 2.89M | +1.40% |
| 2026-06-22 | 8.35 | 8.70 | 8.28 | 8.57 | 3.52M | +3.13% |
| 2026-06-18 | 8.52 | 8.62 | 8.29 | 8.31 | 6.84M | -1.31% |
| 2026-06-17 | 8.51 | 8.68 | 8.39 | 8.42 | 3.15M | -1.86% |
| 2026-06-16 | 8.45 | 8.80 | 8.43 | 8.58 | 3.33M | +0.94% |
| 2026-06-15 | 8.26 | 8.56 | 8.22 | 8.50 | 4.26M | +3.53% |
| 2026-06-12 | 8.29 | 8.38 | 8.17 | 8.21 | 2.99M | -1.32% |
| 2026-06-11 | 8.35 | 8.49 | 8.11 | 8.32 | 3.77M | -1.89% |
| 2026-06-10 | 8.28 | 8.89 | 8.28 | 8.48 | 4.15M | +4.43% |
| 2026-06-09 | 8.09 | 8.29 | 8.02 | 8.12 | 3.01M | +0.74% |
| 2026-06-08 | 7.89 | 8.11 | 7.88 | 8.06 | 2.50M | +1.13% |
| 2026-06-05 | 8.12 | 8.16 | 7.89 | 7.97 | 2.35M | -0.13% |
| 2026-06-04 | 7.83 | 8.14 | 7.83 | 7.98 | 2.16M | +2.84% |
| 2026-06-03 | 7.53 | 7.79 | 7.46 | 7.76 | 2.81M | +2.11% |
| 2026-06-02 | 7.76 | 7.80 | 7.45 | 7.60 | 2.76M | -3.80% |
| 2026-06-01 | 7.98 | 8.06 | 7.70 | 7.90 | 3.32M | -1.00% |
| 2026-05-29 | 8.00 | 8.18 | 7.97 | 7.98 | 1.89M | +0.63% |
| 2026-05-28 | 7.93 | 8.07 | 7.88 | 7.93 | 2.76M | +0.13% |
| 2026-05-27 | 8.15 | 8.28 | 7.88 | 7.92 | 3.49M | -2.82% |
| 2026-05-26 | 8.22 | 8.29 | 8.08 | 8.15 | 3.21M | -1.09% |
| 2026-05-22 | 8.42 | 8.53 | 8.18 | 8.24 | 2.84M | -2.60% |
| 2026-05-21 | 8.45 | 8.60 | 8.43 | 8.46 | 3.29M | -1.17% |
| 2026-05-20 | 8.60 | 8.78 | 8.49 | 8.56 | 4.54M | -0.81% |
| 2026-05-19 | 8.49 | 8.63 | 8.38 | 8.63 | 3.00M | +2.98% |
| 2026-05-18 | 8.32 | 8.43 | 8.26 | 8.38 | 3.27M | +1.33% |
| 2026-05-15 | 8.48 | 8.53 | 8.20 | 8.27 | 3.58M | -2.71% |
| 2026-05-14 | 8.63 | 8.79 | 8.46 | 8.50 | 3.23M | 0.00% |
| 2026-05-13 | 8.35 | 8.72 | 8.30 | 8.50 | 3.95M | +1.07% |
| 2026-05-12 | 7.99 | 8.61 | 7.97 | 8.41 | 8.07M | +6.73% |
| 2026-05-11 | 8.16 | 8.30 | 7.81 | 7.88 | 7.55M | -3.55% |
| 2026-05-08 | 8.65 | 8.92 | 8.02 | 8.17 | 10.17M | -3.54% |
| 2026-05-07 | 7.53 | 8.61 | 7.50 | 8.47 | 29.60M | -15.97% |
| 2026-05-06 | 10.16 | 10.34 | 9.85 | 10.08 | 8.07M | -1.66% |
| 2026-05-05 | 10.43 | 10.56 | 10.05 | 10.25 | 2.40M | -0.58% |
| 2026-05-04 | 10.45 | 10.65 | 10.13 | 10.31 | 7.80M | -2.00% |
| 2026-05-01 | 10.28 | 10.56 | 10.27 | 10.52 | 3.54M | +2.63% |
| 2026-04-30 | 10.65 | 10.85 | 10.20 | 10.25 | 7.30M | -3.30% |
| 2026-04-29 | 10.83 | 10.88 | 10.40 | 10.60 | 4.26M | -2.75% |
| 2026-04-28 | 10.91 | 11.05 | 10.68 | 10.90 | 3.66M | -0.27% |
| 2026-04-27 | 11.25 | 11.33 | 10.91 | 10.93 | 4.02M | -2.93% |
| 2026-04-24 | 11.08 | 11.42 | 10.99 | 11.26 | 4.04M | +1.62% |
| 2026-04-23 | 10.86 | 11.29 | 10.85 | 11.08 | 5.66M | +1.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADMA — Frequently Asked Questions
Quick answers to the most common questions about buying ADMA stock.
How has ADMA stock performed recently?
ADMA declined -48.8% over the past year, below its 5-year annualized CAGR of +43.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ADMA's all-time high price?
ADMA Biologics, Inc. reached $25.67 on 2025-04-28. The 52-week high is $20.46. Current 1-year return of -48.8% places the stock further from historical peaks.
Where can I download ADMA historical price data?
This page provides ADMA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.