ADMA Biologics, Inc. (ADMA) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +25.0%
- 3M
- +26.5%
- YTD
- -28.8%
- 1Y
- -9.3%
- 3Y
- +51.9%
- 5Y
- +56.0%
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
- -42.1%
ADMA Stock Price Trajectory (2013–2026)
As of November 8, 2026, ADMA Biologics, Inc. (ADMA) trades at $12.73, representing a -9.3% return over the past year. The stock has delivered a +822.5% total return over five years (+56.0% 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 -50.4%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers GRFS (+0.8% 1Y), BIO (+24.5% 1Y), and PRPH (-99.8% 1Y), ADMA has underperformed the peer group average. Compare ADMA vs GRFS →
ADMA Historical Price Data · from 2013
Rows 1–50 of 3,284| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 12.88 | 13.20 | 12.52 | 12.73 | 4.65M | -3.63% |
| 2026-11-05 | 12.01 | 13.77 | 11.90 | 13.21 | 15.00M | +26.05% |
| 2026-11-04 | 11.49 | 11.49 | 10.25 | 10.48 | 13.39M | -5.67% |
| 2026-11-03 | 11.09 | 11.44 | 10.70 | 11.11 | 5.06M | +0.45% |
| 2026-11-02 | 11.42 | 11.59 | 11.05 | 11.06 | 2.89M | -3.07% |
| 2026-10-30 | 11.85 | 11.90 | 11.37 | 11.41 | 2.46M | -2.89% |
| 2026-10-29 | 11.37 | 11.77 | 11.34 | 11.75 | 2.74M | +4.17% |
| 2026-10-28 | 11.04 | 11.30 | 11.01 | 11.28 | 2.66M | +0.98% |
| 2026-10-27 | 11.02 | 11.19 | 10.90 | 11.17 | 2.22M | +0.90% |
| 2026-10-26 | 10.73 | 11.12 | 10.70 | 11.07 | 2.03M | +3.65% |
| 2026-10-23 | 10.88 | 10.91 | 10.57 | 10.68 | 1.74M | -2.47% |
| 2026-10-22 | 11.01 | 11.11 | 10.80 | 10.95 | 3.55M | -0.54% |
| 2026-10-21 | 11.17 | 11.28 | 10.93 | 11.01 | 2.01M | -1.96% |
| 2026-10-20 | 11.12 | 11.33 | 11.03 | 11.23 | 2.90M | +1.45% |
| 2026-10-19 | 10.66 | 11.14 | 10.66 | 11.07 | 2.87M | +3.65% |
| 2026-10-16 | 10.73 | 10.87 | 10.61 | 10.68 | 3.07M | -0.47% |
| 2026-10-15 | 10.60 | 10.91 | 10.48 | 10.73 | 2.77M | +3.77% |
| 2026-10-14 | 10.31 | 10.60 | 10.24 | 10.34 | 2.88M | +0.29% |
| 2026-10-13 | 10.19 | 10.36 | 10.03 | 10.31 | 3.77M | +1.28% |
| 2026-10-12 | 10.32 | 10.41 | 10.16 | 10.18 | 1.63M | -1.74% |
| 2026-10-09 | 10.32 | 10.51 | 10.25 | 10.36 | 2.83M | +0.29% |
| 2026-10-08 | 10.09 | 10.45 | 10.03 | 10.33 | 3.90M | +1.87% |
| 2026-10-07 | 10.15 | 10.32 | 10.07 | 10.14 | 3.05M | -0.39% |
| 2026-10-06 | 10.20 | 10.35 | 9.98 | 10.18 | 2.10M | +0.69% |
| 2026-10-05 | 9.63 | 10.19 | 9.62 | 10.11 | 3.51M | +4.01% |
| 2026-10-02 | 10.02 | 10.29 | 9.68 | 9.72 | 2.80M | -2.11% |
| 2026-10-01 | 10.07 | 10.26 | 9.90 | 9.93 | 3.97M | -1.00% |
| 2026-09-30 | 9.98 | 10.14 | 9.80 | 10.03 | 2.70M | +0.70% |
| 2026-09-29 | 10.04 | 10.19 | 9.89 | 9.96 | 3.46M | -1.58% |
| 2026-09-28 | 9.38 | 10.17 | 9.25 | 10.12 | 3.57M | +7.89% |
| 2026-09-25 | 9.55 | 9.63 | 9.23 | 9.38 | 3.57M | -1.47% |
| 2026-09-24 | 9.67 | 9.82 | 9.37 | 9.52 | 2.59M | -1.86% |
| 2026-09-23 | 9.81 | 9.84 | 9.43 | 9.70 | 2.60M | -1.12% |
| 2026-09-22 | 9.54 | 9.84 | 9.45 | 9.81 | 2.74M | +3.15% |
| 2026-09-21 | 9.19 | 9.54 | 9.10 | 9.51 | 2.86M | +4.39% |
| 2026-09-18 | 8.92 | 9.13 | 8.81 | 9.11 | 11.40M | +1.79% |
| 2026-09-17 | 9.00 | 9.05 | 8.88 | 8.95 | 2.13M | +0.56% |
| 2026-09-16 | 8.59 | 8.98 | 8.54 | 8.90 | 2.77M | +3.37% |
| 2026-09-15 | 9.08 | 9.13 | 8.55 | 8.61 | 3.59M | -5.80% |
| 2026-09-14 | 9.34 | 9.38 | 9.07 | 9.14 | 3.07M | -0.98% |
| 2026-09-11 | 9.44 | 9.50 | 9.20 | 9.23 | 2.27M | -1.70% |
| 2026-09-10 | 9.39 | 9.50 | 9.33 | 9.39 | 2.83M | -0.63% |
| 2026-09-09 | 9.47 | 9.51 | 9.32 | 9.45 | 2.38M | -0.94% |
| 2026-09-08 | 9.51 | 9.65 | 9.41 | 9.54 | 1.99M | -0.83% |
| 2026-09-04 | 9.43 | 9.62 | 9.39 | 9.62 | 1.41M | +0.42% |
| 2026-09-03 | 9.52 | 9.60 | 9.35 | 9.58 | 1.33M | +0.74% |
| 2026-09-02 | 9.34 | 9.63 | 9.32 | 9.51 | 1.99M | +1.93% |
| 2026-09-01 | 9.38 | 9.51 | 9.29 | 9.33 | 1.76M | -0.64% |
| 2026-08-31 | 9.33 | 9.48 | 9.22 | 9.39 | 1.76M | +0.54% |
| 2026-08-28 | 9.46 | 9.51 | 9.34 | 9.34 | 1.84M | -1.48% |
ADMA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -9.3% over the past year, below its 5-year annualized CAGR of +56.0%. The stock trades above 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 -9.3% 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.