ADMA Biologics, Inc. (ADMA) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +1.6%
- 3M
- +11.6%
- YTD
- -45.7%
- 1Y
- -39.3%
- 3Y
- +40.6%
- 5Y
- +49.9%
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
- -52.7%
ADMA Stock Price Trajectory (2013–2026)
As of September 24, 2026, ADMA Biologics, Inc. (ADMA) trades at $9.70, representing a -39.3% return over the past year. The stock has delivered a +657.8% total return over five years (+49.9% 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 -62.2%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers GRFS (-27.0% 1Y), BIO (+34.3% 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 3,252| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 9.81 | 9.81 | 9.43 | 9.70 | 2.60M | -1.12% |
| 2026-09-22 | 9.54 | 9.83 | 9.45 | 9.81 | 2.74M | +3.21% |
| 2026-09-21 | 9.24 | 9.53 | 9.19 | 9.51 | 2.84M | +4.34% |
| 2026-09-18 | 8.92 | 9.13 | 8.81 | 9.11 | 11.38M | +1.79% |
| 2026-09-17 | 8.89 | 9.00 | 8.88 | 8.95 | 2.13M | +0.56% |
| 2026-09-16 | 8.59 | 8.98 | 8.54 | 8.90 | 2.76M | +3.37% |
| 2026-09-15 | 9.08 | 9.13 | 8.55 | 8.61 | 3.59M | -5.80% |
| 2026-09-14 | 9.38 | 9.38 | 9.07 | 9.14 | 3.07M | -0.98% |
| 2026-09-11 | 9.42 | 9.49 | 9.20 | 9.23 | 2.20M | -1.70% |
| 2026-09-10 | 9.39 | 9.50 | 9.33 | 9.39 | 2.83M | -0.63% |
| 2026-09-09 | 9.43 | 9.46 | 9.32 | 9.45 | 2.38M | -0.94% |
| 2026-09-08 | 9.51 | 9.64 | 9.41 | 9.54 | 1.99M | -0.83% |
| 2026-09-04 | 9.43 | 9.62 | 9.39 | 9.62 | 1.40M | +0.42% |
| 2026-09-03 | 9.52 | 9.60 | 9.35 | 9.58 | 1.32M | +0.74% |
| 2026-09-02 | 9.34 | 9.63 | 9.32 | 9.51 | 1.99M | +1.93% |
| 2026-09-01 | 9.38 | 9.50 | 9.29 | 9.33 | 1.76M | -0.64% |
| 2026-08-31 | 9.28 | 9.47 | 9.22 | 9.39 | 1.72M | +0.54% |
| 2026-08-28 | 9.47 | 9.52 | 9.34 | 9.34 | 1.84M | -1.48% |
| 2026-08-27 | 9.52 | 9.63 | 9.38 | 9.48 | 1.36M | -1.56% |
| 2026-08-26 | 9.70 | 9.71 | 9.54 | 9.63 | 1.37M | -0.93% |
| 2026-08-25 | 9.56 | 9.76 | 9.56 | 9.72 | 1.48M | +1.78% |
| 2026-08-24 | 9.80 | 9.91 | 9.54 | 9.55 | 1.96M | -2.95% |
| 2026-08-21 | 9.77 | 9.95 | 9.68 | 9.84 | 1.48M | +0.82% |
| 2026-08-20 | 9.98 | 10.08 | 9.70 | 9.76 | 2.19M | -2.89% |
| 2026-08-19 | 9.76 | 10.12 | 9.70 | 10.05 | 2.69M | +5.35% |
| 2026-08-18 | 9.35 | 9.58 | 9.34 | 9.54 | 1.37M | +2.14% |
| 2026-08-17 | 9.51 | 9.60 | 9.32 | 9.34 | 1.50M | -1.37% |
| 2026-08-14 | 9.47 | 9.49 | 9.33 | 9.47 | 1.31M | +0.64% |
| 2026-08-13 | 9.85 | 9.87 | 9.24 | 9.41 | 3.11M | -3.78% |
| 2026-08-12 | 9.83 | 9.96 | 9.76 | 9.78 | 1.92M | -1.21% |
| 2026-08-11 | 9.88 | 10.01 | 9.73 | 9.90 | 2.54M | +1.54% |
| 2026-08-10 | 9.79 | 10.06 | 9.71 | 9.75 | 1.90M | -1.52% |
| 2026-08-07 | 9.97 | 10.19 | 9.75 | 9.90 | 3.31M | -1.59% |
| 2026-08-06 | 9.70 | 10.35 | 9.66 | 10.06 | 5.62M | +8.64% |
| 2026-08-05 | 9.00 | 9.32 | 8.94 | 9.26 | 3.80M | +3.93% |
| 2026-08-04 | 8.69 | 9.02 | 8.66 | 8.91 | 2.82M | +1.95% |
| 2026-08-03 | 8.64 | 8.87 | 8.57 | 8.74 | 2.57M | +3.31% |
| 2026-07-31 | 8.58 | 8.66 | 8.35 | 8.46 | 1.62M | -2.42% |
| 2026-07-30 | 8.51 | 8.74 | 8.48 | 8.67 | 1.30M | -0.46% |
| 2026-07-29 | 8.71 | 8.88 | 8.60 | 8.71 | 2.19M | -0.91% |
| 2026-07-28 | 8.57 | 8.80 | 8.49 | 8.79 | 2.17M | +3.66% |
| 2026-07-27 | 8.38 | 8.62 | 8.35 | 8.48 | 2.39M | +2.54% |
| 2026-07-24 | 8.40 | 8.47 | 8.16 | 8.27 | 2.34M | -1.19% |
| 2026-07-23 | 8.36 | 8.40 | 8.19 | 8.37 | 2.62M | -0.12% |
| 2026-07-22 | 8.59 | 8.68 | 8.32 | 8.38 | 1.99M | -2.44% |
| 2026-07-21 | 8.69 | 8.76 | 8.58 | 8.59 | 2.58M | -1.83% |
| 2026-07-20 | 8.75 | 8.82 | 8.54 | 8.75 | 2.49M | +0.46% |
| 2026-07-17 | 8.67 | 8.94 | 8.65 | 8.71 | 5.59M | -1.14% |
| 2026-07-16 | 8.68 | 8.90 | 8.67 | 8.81 | 2.81M | +1.50% |
| 2026-07-15 | 8.71 | 8.85 | 8.61 | 8.68 | 2.14M | -2.14% |
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 -39.3% over the past year, below its 5-year annualized CAGR of +49.9%. 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 -39.3% 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.